Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Varian Medical Systems (NY: VAR )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2002 23.38 23.70 23.38 23.45 304,100 +0.34(+1.45%)
May 28, 2002 22.82 23.15 22.60 23.11 284,800 +0.33(+1.47%)
May 27, 2002 22.75 22.97 22.75 22.78 201,800 +0.00(+0.00%)
May 24, 2002 22.75 22.97 22.75 22.78 199,400 +0.05(+0.24%)
May 23, 2002 23.02 23.15 22.65 22.73 496,400 -0.34(-1.47%)
May 22, 2002 23.07 23.15 22.84 23.07 338,400 -0.13(-0.58%)
May 21, 2002 23.20 23.27 23.13 23.20 434,400 -0.05(-0.22%)
May 20, 2002 23.13 23.41 22.80 23.25 676,000 +0.02(+0.09%)
May 17, 2002 23.10 23.24 22.95 23.23 531,200 +0.09(+0.39%)
May 16, 2002 23.05 23.25 22.70 23.14 576,000 +0.12(+0.50%)
May 15, 2002 23.00 23.23 22.82 23.02 819,400 -0.07(-0.30%)
May 14, 2002 22.57 23.09 22.40 23.09 4,059,400 +0.72(+3.24%)
May 13, 2002 22.50 22.75 22.33 22.37 532,500 -0.13(-0.58%)
May 10, 2002 22.43 22.78 22.32 22.50 756,200 +0.07(+0.33%)
May 09, 2002 22.40 22.72 22.39 22.43 543,400 +0.03(+0.11%)
May 08, 2002 21.83 22.50 21.75 22.40 713,900 +0.82(+3.80%)
May 07, 2002 21.84 21.88 21.48 21.58 1,080,000 -0.23(-1.05%)
May 06, 2002 21.98 22.15 21.70 21.81 167,100 -0.18(-0.82%)
May 03, 2002 21.95 22.00 21.62 21.99 258,500 -0.16(-0.72%)
May 02, 2002 21.95 22.20 21.84 22.15 248,900 +0.20(+0.93%)
May 01, 2002 21.90 22.00 21.50 21.95 189,500 +0.27(+1.25%)
Apr 30, 2002 21.45 21.73 21.27 21.68 424,200 +0.07(+0.35%)
Apr 29, 2002 21.77 22.12 21.43 21.60 431,600 -0.16(-0.76%)
Apr 26, 2002 21.50 22.38 21.50 21.77 817,200 +0.84(+4.01%)
Apr 25, 2002 21.03 21.05 20.55 20.93 260,800 -0.09(-0.45%)
Apr 24, 2002 21.15 21.25 20.86 21.02 920,000 -0.08(-0.38%)
Apr 23, 2002 21.45 21.45 21.07 21.10 311,800 -0.16(-0.78%)
Apr 22, 2002 21.15 21.35 21.14 21.27 327,300 +0.16(+0.78%)
Apr 19, 2002 21.10 21.43 20.75 21.10 321,600 +0.12(+0.60%)
Apr 18, 2002 20.35 21.02 20.34 20.98 403,800 +0.62(+3.07%)
Apr 17, 2002 20.40 20.93 20.30 20.35 360,000 -0.04(-0.20%)
Apr 16, 2002 20.13 20.42 20.13 20.39 90,000 +0.29(+1.42%)
Apr 15, 2002 20.20 20.46 19.90 20.11 732,900 -0.20(-0.96%)
Apr 12, 2002 20.57 20.65 20.23 20.30 564,600 -0.27(-1.34%)
Apr 11, 2002 20.29 20.68 20.29 20.57 314,000 +0.04(+0.17%)
Apr 10, 2002 20.35 20.60 20.30 20.54 172,700 +0.03(+0.15%)
Apr 09, 2002 20.75 20.94 20.51 20.51 194,900 -0.34(-1.63%)
Apr 08, 2002 20.50 20.90 20.50 20.85 230,500 +0.34(+1.66%)
Apr 05, 2002 20.48 20.86 20.45 20.51 250,700 +0.01(+0.05%)
Apr 04, 2002 20.40 20.52 20.26 20.50 283,700 -0.02(-0.12%)
Apr 03, 2002 20.12 20.90 20.10 20.52 348,000 +0.35(+1.73%)
Apr 02, 2002 20.32 20.55 20.02 20.18 310,600 -0.20(-0.98%)
Apr 01, 2002 20.43 20.48 20.12 20.38 187,000 -0.07(-0.37%)
Mar 29, 2002 20.48 20.73 20.31 20.45 224,200 +0.00(+0.00%)
Mar 28, 2002 20.48 20.73 20.31 20.45 224,100 -0.05(-0.24%)
Mar 27, 2002 19.60 20.88 19.60 20.50 632,900 +1.06(+5.45%)
Mar 26, 2002 19.18 19.55 19.18 19.44 363,900 +0.27(+1.38%)
Mar 25, 2002 18.82 19.25 18.55 19.18 889,100 +0.30(+1.59%)
Mar 22, 2002 19.50 19.50 18.85 18.88 30,000 -0.62(-3.21%)
Mar 21, 2002 19.40 19.50 19.05 19.50 258,100 +0.06(+0.31%)
Mar 20, 2002 19.40 19.45 19.12 19.44 244,500 +0.00(+0.00%)
Mar 19, 2002 19.50 19.62 19.38 19.44 339,800 -0.08(-0.41%)
Mar 18, 2002 19.50 19.62 19.00 19.52 477,000 +0.11(+0.54%)
Mar 15, 2002 19.32 19.60 19.30 19.41 261,900 +0.12(+0.65%)
Mar 14, 2002 19.39 19.49 19.12 19.29 328,900 -0.10(-0.52%)
Mar 13, 2002 19.38 19.40 19.30 19.39 295,300 -0.05(-0.26%)
Mar 12, 2002 19.43 19.53 19.30 19.44 209,100 -0.04(-0.18%)
Mar 11, 2002 19.65 19.84 19.45 19.48 296,100 -0.25(-1.27%)
Mar 08, 2002 19.95 20.13 19.10 19.73 738,600 -0.23(-1.15%)
Mar 07, 2002 19.62 20.05 19.02 19.95 545,200 +0.33(+1.68%)
Mar 06, 2002 19.25 19.62 19.00 19.62 470,200 +0.10(+0.51%)
Mar 05, 2002 19.75 20.18 19.33 19.52 375,700 -0.43(-2.15%)
Mar 04, 2002 20.50 20.65 18.99 19.95 842,000 -0.67(-3.25%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.