$83.44 -2.52 (%) Valeant Pharmaceuticals International Inc - NYSE

Feb. 11, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VRX historical data

Date Open High Low Close Volume
2/11/201683.7685.1379.6283.447,128,622
2/11/2016116.02118.78111.12116.36553,266
2/10/201688.2591.3485.2685.964,484,257
2/10/2016122.69126.40118.74119.70512,106
2/9/201687.9091.9484.1486.956,729,583
2/9/2016121.99127.17116.86121.00648,081
2/8/201693.0394.3087.6389.635,316,010
2/8/2016130.47131.96122.00124.88495,391
2/5/201696.4998.5095.0196.596,103,199
2/5/2016133.35135.90131.78134.34350,556
2/4/201692.81100.6392.4596.947,560,986
2/4/2016128.00137.77126.51133.24612,904
2/3/201692.6894.3987.3394.196,209,853
2/3/2016128.49130.09121.30129.75602,268
2/2/201693.55101.4089.0391.4514,245,297
2/2/2016130.85142.35125.09128.40917,729
2/1/201688.7396.4287.8795.656,153,912
2/1/2016124.04134.20123.50133.27578,729
1/29/201687.3291.5987.1890.226,444,314
1/29/2016122.09129.00122.09129.00828,717
1/28/201694.6395.8185.6086.127,920,388
1/28/2016133.15133.58120.28121.00585,710
1/27/201696.6599.4593.6594.435,597,542
1/27/2016137.18140.06132.50133.19590,692
1/26/201692.1599.4591.8198.578,792,371
1/26/2016132.00140.00130.00138.87508,682
1/25/201688.0095.8087.5592.635,658,298
1/25/2016124.49136.28124.35132.37548,047
1/22/201692.8093.7287.8488.603,919,410
1/22/2016130.53132.68124.33125.44444,962
1/21/201689.5792.6188.3190.273,171,471
1/21/2016129.55131.95127.15128.89449,494
1/20/201686.1092.2683.8589.355,863,855
1/20/2016125.70133.61122.69129.96563,262
1/19/201690.0390.7486.4288.984,061,453
1/19/2016130.72131.52125.97129.67633,367
1/18/2016127.60129.45125.54128.93119,706
1/15/201685.5089.4084.7688.707,614,805
1/15/2016123.00129.65122.72128.90613,368
1/14/201685.6491.2182.1089.775,001,912
1/14/2016123.88131.05118.23129.25562,832
1/13/201688.8390.5084.6285.544,974,971
1/13/2016126.66128.62121.67122.69389,957
1/12/201686.0289.3184.7587.916,492,973
1/12/2016121.87126.70121.19125.55576,185
1/11/201692.0492.9982.8385.459,928,313
1/11/2016129.98131.05117.91121.56621,412
1/8/201699.0599.2790.5591.067,874,009
1/8/2016139.53140.00128.12128.87507,593
1/7/2016100.12102.2595.9397.396,377,553
1/7/2016140.00143.78135.16137.38494,746
1/6/201697.44105.9397.40102.4010,380,248
1/6/2016136.75149.01136.75144.10646,126
1/5/201699.18103.8098.76100.866,154,732
1/5/2016137.95145.06137.50141.16553,699
1/4/201698.06101.5095.8098.509,598,155
1/4/2016135.65141.15133.80137.34514,266
12/31/2015101.49104.14100.62101.655,863,395
12/31/2015140.83144.40139.78140.56446,525
12/30/2015101.00104.3599.67102.338,081,255
12/30/2015140.07144.90138.84141.89465,838
12/29/2015103.09103.2699.95101.3910,007,808
12/29/2015143.99143.99138.30140.19582,386
12/28/2015108.80109.55101.67102.1415,441,844
12/24/2015115.05116.27113.96114.112,223,220
12/24/2015159.94160.64157.68157.68259,135
12/23/2015113.96116.04113.34114.943,455,829
12/23/2015158.75161.15157.01159.55728,286
12/22/2015108.63113.49108.52113.124,725,729
12/22/2015151.88158.16151.40158.09496,026
12/21/2015110.46112.00107.29108.763,824,821
12/21/2015153.70156.11149.65152.00431,358
12/18/2015109.64111.74105.26108.528,060,601
12/18/2015152.35155.95146.43151.171,418,646
12/17/2015117.19117.65111.37111.389,504,850
12/17/2015162.70163.40155.35156.03656,280
12/16/2015112.01119.87111.65118.4723,338,245
12/16/2015154.13165.77153.69163.571,172,602
12/15/2015107.50113.00104.26109.5924,243,151
12/15/2015147.22155.18143.36149.751,027,522
12/14/201593.9495.5092.5694.145,393,446
12/14/2015129.24131.01127.28129.24423,022
12/11/201595.7598.8592.2093.068,187,721
12/11/2015130.87135.00126.54128.12644,317
12/10/201593.5497.4593.2697.195,133,587
12/10/2015126.82132.85126.60132.40567,283
12/9/201593.2296.8691.8194.406,273,906
12/9/2015127.38131.16125.04128.150
12/8/201589.5095.2689.0493.867,326,711
12/8/2015121.99129.49121.28127.52409,099
12/7/201594.0895.0591.1592.244,856,583
12/7/2015126.51128.23123.25124.47470,893
12/4/201593.9996.7593.3795.318,677,357
12/4/2015125.42129.47124.82127.410
12/3/201597.7198.0092.0193.669,457,737
12/3/2015130.54130.88122.97124.600
12/2/201599.05101.9395.5096.2313,067,448
12/2/2015132.52136.68127.68128.24678,559
12/1/201590.8599.7990.5298.7822,989,513
12/1/2015121.62133.47120.60131.89990,502
  • Showing 1-100 of 2,514 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center