Varian Medical Systems, Inc. Historical Stock Prices

VAR 
$82.08
*  
0.55
0.67%
Get VAR Alerts
*Delayed - data as of Sep. 22, 2014 10:03 ET  -  Find a broker to begin trading VAR now
Exchange: NYSE
Industry: Health Care
Community Rating:
View:    VAR Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 19-JUN-2014 TO 19-SEP-2014

Date Open High Low Close / Last Volume
10:03  82.28  82.54  82.02  82.08 42,654
09/19/2014 83.2 83.27 82.42 82.63 870,747
09/18/2014 82.89 82.89 82.38 82.73 984,976
09/17/2014 83.13 83.15 82.29 82.5 838,139
09/16/2014 83.26 83.544 82.58 83.02 897,515
09/15/2014 84.97 84.97 82.91 83.62 1,084,619
09/12/2014 85.85 86.13 84.956 85.33 524,624
09/11/2014 85.51 86.1699 85.26 85.97 328,727
09/10/2014 85.65 86.03 85.38 85.92 363,357
09/09/2014 85.74 85.74 85.07 85.37 312,166
09/08/2014 85.05 85.82 85.05 85.72 368,133
09/05/2014 84.8 85.15 84.1 85.07 407,887
09/04/2014 85.32 85.8 84.65 84.79 251,974
09/03/2014 85.6 85.72 85.11 85.3 292,908
09/02/2014 85.23 85.83 84.88 85.11 532,548
08/29/2014 84.79 85.09 84.59 85.02 619,635
08/28/2014 84.6 85 84.085 84.81 527,297
08/27/2014 85 85.37 84.8 85 462,986
08/26/2014 84.82 85.24 84.5 84.99 500,416
08/25/2014 84.69 84.855 84.35 84.55 219,760
08/22/2014 84.51 84.9 84.15 84.34 388,977
08/21/2014 84.46 84.91 84.25 84.51 450,686
08/20/2014 84.37 84.66 83.42 84.23 680,087
08/19/2014 85 85 84.51 84.69 502,332
08/18/2014 85.1 85.55 84.8 85.02 580,322
08/15/2014 85.41 85.5748 83.49 84.24 719,710
08/14/2014 85.4 85.77 85.1 85.34 477,457
08/13/2014 85.28 85.78 84.96 85.38 589,270
08/12/2014 84.71 85.57 84.31 85.14 580,749
08/11/2014 85.43 85.43 84.63 84.78 636,213
08/08/2014 83.49 85.41 83.49 85.21 1,150,095
08/07/2014 83.57 84.35 82.99 83.55 1,011,155
08/06/2014 82.45 83.83 82.45 83.46 528,491
08/05/2014 82.7 83.7 82.67 82.9 463,909
08/04/2014 81.89 83.54 81.75 83.38 455,052
08/01/2014 81.85 82.29 81.11 81.89 618,926
07/31/2014 82.91 83.22 82.12 82.15 455,339
07/30/2014 83.62 83.955 82.94 83.09 621,719
07/29/2014 83.35 83.62 82.97 83.14 524,908
07/28/2014 82.72 83.59 82.46 83.3 678,015
07/25/2014 82.86 83.38 82.39 82.74 1,141,063
07/24/2014 84.4 85.25 82.03 83.36 2,198,860
07/23/2014 85.9 87.85 85.51 87.52 1,414,387
07/22/2014 84.7 86.24 84.28 85.51 671,551
07/21/2014 84.11 84.36 83.48 84.27 384,415
07/18/2014 83.59 84.66 83.24 84.59 317,249
07/17/2014 84.43 84.7 83.23 83.25 441,211
07/16/2014 84.84 85.02 84.275 84.91 427,134
07/15/2014 84.96 85.32 84.16 84.68 276,166
07/14/2014 85.33 85.65 84.9 84.96 456,625
07/11/2014 85.05 85.19 84.66 85.14 540,552
07/10/2014 84.58 85.43 84.21 85.26 501,271
07/09/2014 84.93 85.31 84.44 85.29 572,885
07/08/2014 84.51 84.58 83.75 84.54 462,780
07/07/2014 84.04 85.14 83.92 84.48 487,284
07/03/2014 84 84.37 83.78 84.28 304,797
07/02/2014 83.9 84.12 83.47 84.05 294,028
07/01/2014 83.29 84.01 83.24 83.95 454,637
06/30/2014 83.62 83.71 82.53 83.14 526,770
06/27/2014 83.75 84.39 83.48 83.85 535,057
06/26/2014 83.88 84.025 82.99 84 352,195
06/25/2014 83.27 84.29 83.01 84.02 402,887
06/24/2014 84.26 84.53 83.19 83.27 543,703
06/23/2014 84.46 85.27 84.36 84.57 594,254
06/20/2014 83.97 84.4 83.935 84.34 600,516
06/19/2014 83.75 84.08 83.52 83.71 416,851
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?