$202.25 -1.10 (%) Valeant Pharmaceuticals International Inc - NYSE

Mar. 3, 2015 | 12:39 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VRX historical data

Date Open High Low Close Volume
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
2/11/2015162.74165.00162.74164.342,207,722
2/11/2015205.99208.61205.99207.79419,462
2/10/2015161.12164.30161.12164.131,712,820
2/10/2015200.94207.01200.94206.81669,732
2/9/2015162.35163.50159.51160.102,506,030
2/9/2015202.56203.16198.85199.37274,086
2/6/2015162.28163.76160.37161.991,243,517
2/6/2015202.54204.38200.00202.91348,298
2/5/2015162.24162.24159.71161.452,237,119
2/5/2015203.33203.80198.95200.43262,281
2/4/2015159.96161.75158.70160.871,616,396
2/4/2015200.90202.58198.55201.94331,502
2/3/2015163.30165.69156.16159.713,684,925
2/3/2015204.97205.89194.69197.81389,981
2/2/2015161.06162.76158.93161.981,625,777
2/2/2015205.22205.25200.29203.68371,255
1/30/2015160.24161.73158.35159.971,409,813
1/30/2015204.50205.98201.09203.17452,575
1/29/2015160.07161.79158.60161.511,383,591
1/29/2015201.86204.04199.17203.63356,781
1/28/2015161.28162.80160.25160.592,141,402
1/28/2015200.99202.62200.19201.14290,484
1/27/2015158.73161.43158.40160.801,336,529
1/27/2015196.90200.37196.56199.55275,784
1/26/2015160.05160.99159.16159.861,652,760
1/26/2015198.88200.36198.29199.22241,380
1/23/2015159.37160.30159.00159.661,908,808
1/23/2015198.65199.07197.38198.25226,659
1/22/2015156.94159.29156.94159.192,034,009
1/22/2015193.12197.42193.07197.40366,053
1/21/2015156.01158.18155.69157.022,005,810
1/21/2015187.28195.59187.28193.61287,527
1/20/2015157.72158.29154.90156.051,959,591
1/20/2015189.03190.55187.24188.83330,611
1/19/2015187.84188.00183.04187.7787,536
1/16/2015154.08157.80153.58156.931,872,412
1/16/2015184.71189.19184.36187.80391,596
1/15/2015158.00158.56154.11154.292,444,900
1/15/2015188.71189.06184.45184.46391,479
1/14/2015156.75158.12156.04156.803,143,466
1/14/2015187.30189.19186.31187.32436,875
1/13/2015156.68159.70155.48158.043,583,114
1/13/2015186.75190.82186.03188.92522,245
1/12/2015154.09155.56151.70155.502,530,041
1/12/2015184.00186.19180.57186.19484,176
1/9/2015155.08155.61151.52153.582,039,747
1/9/2015183.80184.69179.79182.31321,340
1/8/2015150.00156.60149.84154.105,817,995
1/8/2015177.48185.28177.30182.28605,473
1/7/2015143.88147.31143.30145.122,214,315
1/7/2015170.64174.53169.89171.64479,266
1/6/2015144.52147.75141.64142.832,641,377
1/6/2015169.50174.10167.50168.98473,087
1/5/2015144.17146.73143.48144.292,674,901
1/5/2015169.83172.73168.91169.73473,332
1/2/2015143.97144.74142.60144.452,182,337
1/2/2015167.83170.01167.05169.99267,502
12/31/2014143.87143.99142.63143.111,188,218
12/31/2014167.23167.23165.50166.33241,438
12/30/2014141.50143.98140.64143.021,119,654
12/30/2014164.92166.97163.47166.07181,532
12/29/2014140.63143.15139.92141.87577,641
12/29/2014163.16166.58162.71164.99246,504
12/26/2014141.10142.29140.52141.46617,160
12/24/2014140.50142.26139.90140.33593,594
12/24/2014163.00165.37162.51162.9892,010
12/23/2014144.59144.65138.80140.552,482,161
12/23/2014169.45169.50161.35163.60291,088
12/22/2014146.30149.90143.80144.162,214,878
12/22/2014169.50174.08167.34167.77266,444
12/19/2014143.76146.60142.56146.062,044,308
12/19/2014166.93170.06165.41165.462,363,565
12/18/2014141.90143.50139.53143.002,207,293
12/18/2014164.84166.50161.90165.78572,983
12/17/2014136.77140.12135.54140.001,367,324
12/17/2014159.83163.12157.59163.01439,252
  • Showing 1-100 of 2,518 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center