$27.72 +0.87 (%) Valeant Pharmaceuticals International Inc - New York Stock Exchange, Inc.

Sep. 23, 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
9/23/201626.5627.8426.4627.7212,135,176
9/23/201634.8936.6534.8036.54965,747
9/22/201627.3227.4226.8026.858,628,320
9/22/201635.5735.6835.0235.07509,969
9/21/201626.3127.0726.1526.9713,216,375
9/21/201634.6635.7134.5235.34678,804
9/20/201627.1727.2326.2826.3314,359,636
9/20/201636.0236.0534.7134.831,054,606
9/19/201627.4527.7827.0227.1012,333,161
9/19/201636.2436.6135.5835.82644,671
9/16/201627.2427.4526.7727.2810,477,284
9/16/201636.1336.1335.4436.092,056,390
9/15/201627.4727.6927.1827.3711,867,252
9/15/201636.2936.5035.8936.03711,534
9/14/201627.6028.0527.1127.3819,434,043
9/14/201636.3537.0235.8436.141,186,630
9/13/201628.3428.5927.3527.5321,595,669
9/13/201637.1837.5436.0136.291,011,841
9/12/201627.8128.9327.3528.6218,092,149
9/12/201636.3337.7035.8837.34894,981
9/9/201629.5729.5728.0528.0619,959,804
9/9/201638.5938.5936.5536.64977,673
9/8/201630.2430.5829.7229.9611,589,146
9/8/201639.0039.4338.4438.80884,721
9/7/201630.1730.7729.9230.2714,236,056
9/7/201638.7339.4838.5339.05930,023
9/6/201629.0229.7728.6829.4713,252,699
9/6/201637.4838.3837.0737.86888,973
9/2/201629.2829.3228.0328.7619,162,985
9/2/201638.1238.1736.4337.34950,824
9/1/201628.9129.3928.7129.1215,449,178
9/1/201638.0938.5737.6238.09790,749
8/31/201630.3530.3528.8329.0323,178,257
8/31/201639.7639.7637.8438.091,259,167
8/30/201629.9630.6429.7130.2517,148,958
8/30/201639.0040.0638.7939.60789,042
8/29/201630.8531.2029.9830.2519,088,304
8/29/201640.2840.6839.0339.391,042,349
8/26/201631.4831.8430.5230.8323,714,589
8/26/201640.5940.9539.5740.141,182,868
8/25/201631.0932.1530.4031.0939,696,774
8/25/201640.2041.5639.3140.211,854,186
8/24/201631.3932.7530.2730.5448,332,774
8/24/201640.5342.2539.1339.401,693,333
8/23/201631.8331.9930.9531.2029,808,770
8/23/201641.1041.2840.0140.261,050,484
8/22/201629.8131.6929.5931.2755,897,737
8/22/201638.3841.0138.2840.552,189,380
8/19/201628.7529.5928.5228.7422,528,925
8/19/201636.9938.0736.6636.96888,095
8/18/201631.2231.5328.5629.1966,032,440
8/18/201640.0140.3536.5037.191,834,023
8/17/201629.1130.5928.4530.0081,238,338
8/17/201637.5339.4236.6138.512,912,302
8/16/201626.6827.4826.2526.6022,899,739
8/16/201634.2935.3033.8234.19954,971
8/15/201625.6326.9125.6326.5928,895,668
8/15/201633.2434.7533.0234.361,162,495
8/12/201624.5925.5324.3524.9220,621,851
8/12/201631.6832.9831.5232.321,168,922
8/11/201625.2725.9024.3124.4956,209,755
8/11/201632.9033.7931.5531.761,923,991
8/10/201627.7828.0426.7127.3252,210,001
8/10/201636.2836.5734.8635.751,988,028
8/9/201624.0728.1923.9728.16105,849,824
8/9/201631.5736.9831.5136.884,015,523
8/8/201622.1122.7022.1122.4514,474,640
8/8/201629.2529.8429.1029.51751,899
8/5/201622.1422.2721.9021.9611,437,463
8/5/201629.3029.3528.9028.93568,040
8/4/201622.3522.7821.9922.2412,359,603
8/4/201629.0829.6928.7028.97535,517
8/3/201621.0722.5620.9322.3614,920,190
8/3/201627.7229.4927.4829.21787,968
8/2/201620.8521.4020.6821.1713,989,238
8/2/201627.2927.9926.9627.73825,068
8/1/201622.0222.0620.7120.8920,760,716
7/29/201622.8723.0622.2222.3012,476,851
7/29/201630.0830.2028.9929.08904,452
7/28/201623.4123.4222.8223.138,352,429
7/28/201630.8930.8930.0730.45536,642
7/27/201623.0923.5823.0623.4912,580,043
7/27/201630.4931.1330.4130.96729,043
7/26/201622.7723.1022.5523.0510,845,407
7/26/201630.0630.5229.8130.37505,074
7/25/201622.9723.5222.7522.8515,622,074
7/25/201630.3731.0730.0930.22611,650
7/22/201624.2024.3022.7222.8223,491,879
7/22/201631.5531.8229.9030.031,028,761
7/21/201624.4824.8724.3424.4815,567,933
7/21/201632.0532.4531.7632.03738,367
7/20/201624.5825.1224.2124.5733,733,699
7/20/201632.0332.8631.6132.101,459,364
7/19/201623.3224.1322.7623.5424,888,654
7/19/201630.4431.4029.6730.681,010,491
7/18/201622.7724.2522.7023.5023,979,680
7/18/201629.6131.5029.4530.40875,683
7/15/201622.8923.1322.4122.8619,623,839
7/15/201629.7129.9428.9829.56823,492
7/14/201621.9123.2021.4523.0249,842,743
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center