$237.53 +4.26 (%) Valeant Pharmaceuticals International Inc - NYSE

May. 22, 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
5/22/2015233.17238.49232.03237.531,945,397
5/22/2015286.70292.96285.17291.64393,502
5/21/2015229.26235.00228.50233.271,719,327
5/21/2015280.35286.92279.38285.23493,324
5/20/2015228.79229.63225.66228.471,360,291
5/20/2015280.18280.59276.07278.56463,992
5/19/2015225.16227.86224.01227.651,267,599
5/19/2015275.00278.82273.79278.82424,338
5/18/2015224.37228.49224.00225.431,220,604
5/15/2015222.91224.63221.61224.631,181,189
5/15/2015267.97270.04267.23270.02295,227
5/14/2015221.27222.87219.74222.82931,397
5/14/2015264.59267.42262.10267.35335,967
5/13/2015222.97223.19219.30219.901,391,488
5/13/2015266.85267.37262.31263.34320,616
5/12/2015222.79223.75219.58222.961,691,380
5/12/2015268.87269.24263.28267.63508,813
5/11/2015222.27224.97222.05223.791,282,880
5/11/2015267.63271.82267.63270.91228,612
5/8/2015221.42222.67219.01221.881,282,841
5/8/2015267.16269.06265.00267.86268,916
5/7/2015215.43220.16213.84218.251,295,108
5/7/2015260.74267.63259.63265.45412,843
5/6/2015219.85220.09214.03216.261,113,699
5/6/2015264.80264.80257.84260.20333,458
5/5/2015223.69224.53216.94219.242,021,039
5/5/2015269.01270.63261.52264.60313,306
5/4/2015223.17225.03220.88222.861,627,467
5/4/2015270.65272.58267.62269.69258,043
5/1/2015217.33223.37217.03223.022,553,784
5/1/2015263.00271.84262.97271.19389,972
4/30/2015213.21227.76212.66216.934,263,626
4/30/2015256.55274.55256.55261.63613,349
4/29/2015204.39214.75200.01214.064,563,931
4/29/2015245.93258.13240.10256.30606,202
4/28/2015204.00206.65195.15205.463,268,444
4/28/2015246.97248.51234.94247.22686,902
4/27/2015210.86211.97201.65202.023,080,051
4/27/2015257.29257.29243.89244.51553,239
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
  • Showing 1-100 of 2,521 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center