$198.02 -0.44 (%) Valeant Pharmaceuticals International Inc - NYSE

Mar. 27, 2015 | 01:20 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VRX historical data

Date Open High Low Close Volume
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
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
  • Showing 1-100 of 2,521 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center