Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 29, 2009
35.01
35.76
34.95
35.76
1,737,474
+0.70(+2.00%)
May 28, 2009
35.79
36.16
34.88
35.06
2,420,021
-0.68(-1.90%)
May 27, 2009
36.05
36.22
35.68
35.74
1,063,097
-0.31(-0.86%)
May 26, 2009
35.28
36.09
34.75
36.05
959,659
+0.65(+1.84%)
May 22, 2009
35.20
35.80
34.98
35.40
1,361,044
+0.20(+0.57%)
May 21, 2009
35.53
35.72
34.90
35.20
2,204,804
-0.60(-1.68%)
May 20, 2009
35.20
35.99
35.10
35.80
1,808,803
+0.72(+2.05%)
May 19, 2009
35.29
35.42
34.90
35.08
1,196,106
-0.15(-0.43%)
May 18, 2009
35.06
35.26
34.01
35.23
2,301,168
+0.22(+0.63%)
May 15, 2009
33.31
35.08
32.94
35.01
2,717,175
+1.30(+3.86%)
May 14, 2009
34.22
34.45
33.56
33.71
1,429,204
-0.44(-1.29%)
May 13, 2009
34.75
35.05
34.05
34.15
1,004,940
-1.02(-2.90%)
May 12, 2009
35.20
35.34
34.51
35.17
1,000,402
+0.01(+0.03%)
May 11, 2009
35.38
35.72
34.70
35.16
1,379,408
-0.67(-1.87%)
May 08, 2009
35.09
36.01
35.09
35.83
1,052,815
+0.84(+2.40%)
May 07, 2009
34.61
35.36
34.15
34.99
1,814,122
+0.69(+2.01%)
May 06, 2009
34.41
34.59
33.25
34.30
1,583,418
-0.05(-0.15%)
May 05, 2009
33.77
34.47
33.25
34.35
1,365,836
+0.77(+2.29%)
May 04, 2009
33.45
34.24
32.93
33.58
1,724,918
+0.30(+0.90%)
May 01, 2009
33.58
33.71
32.56
33.28
1,479,129
-0.09(-0.27%)
Apr 30, 2009
34.69
36.34
32.63
33.37
5,920,705
-2.72(-7.54%)
Apr 29, 2009
35.18
36.09
34.42
36.09
2,102,674
+1.17(+3.35%)
Apr 28, 2009
34.10
35.37
33.80
34.92
1,712,289
+0.76(+2.22%)
Apr 27, 2009
33.53
34.60
33.37
34.16
1,427,429
+0.24(+0.71%)
Apr 24, 2009
33.42
34.04
32.86
33.92
1,366,721
+0.97(+2.94%)
Apr 23, 2009
32.86
33.68
32.24
32.95
1,714,347
-0.78(-2.31%)
Apr 22, 2009
32.92
34.32
32.50
33.73
1,310,210
+0.59(+1.78%)
Apr 21, 2009
33.34
33.65
32.87
33.14
1,195,812
-0.55(-1.63%)
Apr 20, 2009
34.46
34.70
33.51
33.69
1,857,401
-1.14(-3.27%)
Apr 17, 2009
34.24
34.86
33.36
34.83
2,037,770
+0.78(+2.29%)
Apr 16, 2009
33.64
34.27
33.50
34.05
1,296,423
+0.73(+2.19%)
Apr 15, 2009
32.88
33.63
32.68
33.32
1,754,299
+0.24(+0.73%)
Apr 14, 2009
32.92
33.40
32.73
33.08
1,069,321
-0.11(-0.33%)
Apr 13, 2009
33.21
33.46
32.35
33.19
1,621,965
-0.19(-0.57%)
Apr 09, 2009
32.13
33.73
31.93
33.38
2,900,259
+2.00(+6.37%)
Apr 08, 2009
30.76
31.52
30.51
31.38
1,640,972
+0.78(+2.55%)
Apr 07, 2009
30.12
30.98
29.88
30.60
1,448,024
+0.29(+0.96%)
Apr 06, 2009
29.56
30.41
29.56
30.31
2,183,557
+0.54(+1.81%)
Apr 03, 2009
30.56
30.65
29.53
29.77
1,511,578
-0.79(-2.59%)
Apr 02, 2009
30.80
31.00
30.46
30.56
1,770,736
+0.22(+0.73%)
Apr 01, 2009
29.89
30.67
29.63
30.34
2,034,938
-0.10(-0.33%)
Mar 31, 2009
30.17
31.01
30.12
30.44
1,251,502
+0.22(+0.73%)
Mar 30, 2009
30.67
30.69
29.93
30.22
1,061,389
-0.65(-2.11%)
Mar 26, 2009
29.49
31.01
29.24
30.87
1,728,578
+1.54(+5.25%)
Mar 25, 2009
29.65
30.10
28.75
29.33
1,933,365
-0.07(-0.24%)
Mar 24, 2009
29.69
30.00
29.33
29.40
1,367,149
-0.59(-1.97%)
Mar 23, 2009
29.37
29.99
29.33
29.99
1,163,838
+1.21(+4.20%)
Mar 20, 2009
29.83
29.85
28.75
28.78
1,498,852
-0.94(-3.16%)
Mar 19, 2009
31.22
31.25
29.48
29.72
1,461,525
-1.01(-3.28%)
Mar 18, 2009
30.99
31.22
30.08
30.73
1,953,152
-0.45(-1.45%)
Mar 17, 2009
30.88
31.18
30.46
31.18
1,306,061
+0.38(+1.23%)
Mar 16, 2009
31.46
32.10
30.75
30.80
1,411,281
-0.50(-1.60%)
Mar 13, 2009
29.56
31.49
29.56
31.30
0
+1.73(+5.85%)
Mar 12, 2009
28.52
29.62
28.23
29.57
1,987,363
+0.99(+3.46%)
Mar 11, 2009
29.75
29.75
28.58
28.58
1,397,801
-0.32(-1.11%)
Mar 10, 2009
27.45
28.93
27.39
28.90
1,976,216
+1.45(+5.28%)
Mar 09, 2009
27.39
28.30
27.21
27.45
1,321,378
-0.28(-1.01%)
Mar 06, 2009
27.89
28.51
27.10
27.73
0
-0.10(-0.36%)
Mar 05, 2009
28.76
28.76
27.59
27.83
2,550,937
-1.46(-4.98%)
Mar 04, 2009
29.22
29.66
28.79
29.29
1,922,363
+0.17(+0.58%)
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
.