Varian Medical Systems (NY: VAR )

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.