$210.42 +1.03 (%) Valeant Pharmaceuticals International Inc - NYSE

Apr. 24, 2015 | 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
4/24/2015210.39211.00208.00210.421,515,541
4/24/2015256.47256.47252.58255.98203,611
4/23/2015205.33210.22204.48209.391,672,676
4/23/2015251.19255.23250.11254.22304,124
4/22/2015210.85210.91206.04206.931,997,812
4/22/2015258.10258.10252.17253.14250,375
4/21/2015205.96211.13205.23210.851,506,756
4/21/2015252.50259.38252.20259.38313,290
4/20/2015206.54206.72203.23205.21976,561
4/20/2015252.25252.83247.95251.14292,617
4/17/2015207.21207.41203.46205.321,485,122
4/17/2015252.40252.40247.72251.15237,901
4/16/2015205.88208.30205.41207.36972,141
4/16/2015251.76254.84250.74252.67224,894
4/15/2015208.73208.75205.61206.161,539,942
4/15/2015261.96261.96252.82252.82516,669
4/14/2015209.87211.30206.71208.941,538,181
4/14/2015261.99264.00258.19260.91381,993
4/13/2015207.18211.57207.00209.461,516,985
4/13/2015261.42266.60260.79263.86450,250
4/10/2015206.34208.58204.42207.501,162,145
4/10/2015260.70262.51257.29261.09315,972
4/9/2015205.67208.71204.00205.721,594,998
4/9/2015259.22262.29257.07259.03362,118
4/8/2015200.12206.78199.77205.961,990,232
4/8/2015249.19259.23248.24258.29329,124
4/7/2015197.63201.22197.51198.941,109,028
4/7/2015248.72251.42247.17248.79268,650
4/6/2015198.47200.89197.28197.841,077,249
4/6/2015248.62250.19246.00246.66215,029
4/2/2015198.05201.03196.34198.451,138,503
4/2/2015249.16252.84246.76249.15331,266
4/1/2015198.33198.50194.50197.391,876,148
4/1/2015250.83251.13245.85249.15363,677
3/31/2015200.65201.49197.55198.621,542,068
3/31/2015255.67255.94250.21250.21552,853
3/30/2015198.57203.32198.32201.381,310,585
3/30/2015250.86257.10250.75256.671,144,381
3/27/2015198.22200.31196.56197.841,016,932
3/27/2015247.82250.72245.78247.43393,715
3/26/2015195.45200.70193.66198.461,980,496
3/26/2015244.03250.63240.85247.44426,575
3/25/2015203.49204.95196.59197.012,277,057
3/25/2015254.94256.07245.11245.11440,217
3/24/2015203.97206.00202.40203.111,274,410
3/24/2015255.34257.68253.00253.70399,421
3/23/2015205.54205.54202.76203.671,426,619
3/23/2015257.74257.74254.00254.65267,130
3/20/2015204.72205.69202.11204.261,165,763
3/20/2015259.05260.46254.00254.001,661,805
3/19/2015203.46204.00201.83202.091,520,886
3/19/2015257.90260.48256.91260.48577,682
3/18/2015199.50204.70199.50203.411,528,791
3/18/2015255.57259.33255.30255.71384,202
3/17/2015201.66202.01198.59200.733,342,493
3/17/2015258.40258.40253.71256.28449,109
3/16/2015201.71204.75199.13202.343,917,437
3/16/2015257.01261.64254.88258.42475,554
3/13/2015194.50198.61192.68197.434,785,183
3/13/2015247.49253.95245.80252.29408,224
3/12/2015192.60196.21190.82192.623,872,461
3/12/2015244.49248.55241.34244.34389,318
3/11/2015201.59206.84186.20193.7112,144,647
3/11/2015255.51263.91238.30247.51777,783
3/10/2015201.18205.70201.14201.482,665,476
3/10/2015254.93259.61254.11255.45353,740
3/9/2015199.46205.51195.20204.694,328,437
3/9/2015250.50258.81245.59257.63398,847
3/6/2015203.31204.26198.50198.713,756,156
3/6/2015256.26257.66250.18250.49388,377
3/5/2015202.87205.04202.87203.952,152,878
3/5/2015253.49255.61253.02254.41358,277
3/4/2015200.73203.45200.14203.153,207,068
3/4/2015251.70252.58249.38252.05361,427
3/3/2015201.45204.00201.04202.613,441,033
3/3/2015251.01253.66250.68252.36384,209
3/2/2015197.51203.53197.19203.356,050,766
3/2/2015247.25255.24247.04254.95487,024
2/27/2015200.46201.95197.15197.486,588,161
2/27/2015250.51252.62246.27246.27778,986
2/26/2015197.84201.80197.27201.255,874,674
2/26/2015245.78252.82245.78252.02522,735
2/25/2015201.53201.53195.76198.006,079,115
2/25/2015250.51250.54243.23245.37549,662
2/24/2015199.50204.66196.24202.0012,810,324
2/24/2015252.50257.38248.01251.53564,253
2/23/2015190.03200.76188.70198.7519,636,609
2/23/2015238.57252.60238.00250.13716,582
2/20/2015169.20174.43168.75173.263,499,487
2/20/2015212.18218.57211.30217.41366,896
2/19/2015167.75169.62167.75169.131,090,897
2/19/2015209.57212.35209.57211.36251,318
2/18/2015168.88169.13166.64168.42974,180
2/18/2015209.13210.38207.68209.05264,983
2/17/2015168.17169.88166.62168.631,169,445
2/17/2015208.58210.65206.98208.57297,008
2/13/2015167.49167.74166.34167.001,206,057
2/13/2015209.28209.34207.05207.95196,320
2/12/2015168.48170.20164.88167.502,907,282
2/12/2015210.54212.56205.37209.42418,028
  • Showing 1-100 of 2,522 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center