| VARIAN Add to My Watchlist | (NSDQ: VARI) |
| Varian | 51.41 | -0.10 (-0.19%) | 63,120 |
| Historical Data for VARI |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 51.55 | 51.56 | 51.39 | 297,214 | 51.51 | +0.05 +0.10% |
| 02/08/10 | 51.48 | 51.55 | 51.45 | 248,317 | 51.46 | -0.09 -0.17% |
| 02/05/10 | 51.46 | 51.56 | 51.42 | 308,619 | 51.55 | +0.09 +0.17% |
| 02/04/10 | 51.46 | 51.50 | 51.40 | 553,376 | 51.46 | -0.03 -0.06% |
| 02/03/10 | 51.42 | 51.52 | 51.40 | 306,993 | 51.49 | +0.07 +0.14% |
| 02/02/10 | 51.46 | 51.48 | 51.38 | 424,857 | 51.42 | -0.04 -0.08% |
| 02/01/10 | 51.49 | 51.55 | 51.43 | 531,808 | 51.46 | -0.10 -0.19% |
| 01/29/10 | 51.55 | 51.65 | 51.51 | 609,699 | 51.56 | +0.09 +0.17% |
| 01/28/10 | 51.52 | 51.57 | 51.47 | 769,231 | 51.47 | -0.07 -0.14% |
| 01/27/10 | 51.63 | 51.71 | 51.49 | 1,550,658 | 51.54 | -0.05 -0.10% |
| 01/26/10 | 51.69 | 51.73 | 51.59 | 252,550 | 51.59 | -0.07 -0.14% |
| 01/25/10 | 51.78 | 51.78 | 51.65 | 412,551 | 51.66 | -0.02 -0.04% |
| 01/22/10 | 51.70 | 51.79 | 51.67 | 232,763 | 51.68 | -0.01 -0.02% |
| 01/21/10 | 51.67 | 51.75 | 51.65 | 1,364,947 | 51.69 | +0.38 +0.74% |
| 01/20/10 | 51.60 | 51.63 | 51.23 | 2,016,924 | 51.31 | -0.33 -0.64% |
| 01/19/10 | 51.62 | 51.67 | 51.61 | 400,255 | 51.64 | +0.02 +0.04% |
| 01/18/10 | 51.62 | 51.62 | 51.62 | 0 | 51.62 | 0.00 0.00% |
| 01/15/10 | 51.65 | 51.66 | 51.60 | 534,100 | 51.62 | 0.00 0.00% |
| 01/14/10 | 51.57 | 51.66 | 51.57 | 230,259 | 51.62 | +0.04 +0.08% |
| 01/13/10 | 51.56 | 51.66 | 51.56 | 378,315 | 51.58 | +0.02 +0.04% |
| 01/12/10 | 51.51 | 51.56 | 51.51 | 353,825 | 51.56 | +0.03 +0.06% |
| 01/11/10 | 51.55 | 51.58 | 51.50 | 521,148 | 51.53 | +0.02 +0.04% |
| 01/08/10 | 51.52 | 51.57 | 51.50 | 692,836 | 51.51 | +0.01 +0.02% |
| 01/07/10 | 51.57 | 51.60 | 51.49 | 625,274 | 51.50 | -0.08 -0.16% |
| 01/06/10 | 51.57 | 51.63 | 51.56 | 190,198 | 51.58 | +0.01 +0.02% |
| 01/05/10 | 51.56 | 51.62 | 51.55 | 392,502 | 51.57 | -0.03 -0.06% |
| 01/04/10 | 51.67 | 51.67 | 51.54 | 242,681 | 51.60 | +0.06 +0.12% |
| 01/01/10 | 51.54 | 51.54 | 51.54 | 0 | 51.54 | 0.00 0.00% |
| 12/31/09 | 51.56 | 51.58 | 51.54 | 428,530 | 51.54 | -0.05 -0.10% |
| 12/30/09 | 51.52 | 51.62 | 51.52 | 387,897 | 51.59 | +0.03 +0.06% |
| 12/29/09 | 51.57 | 51.57 | 51.48 | 574,672 | 51.56 | +0.01 +0.02% |
| 12/28/09 | 51.51 | 51.56 | 51.47 | 530,204 | 51.55 | +0.04 +0.08% |
| 12/25/09 | 51.56 | 51.56 | 51.48 | 258,490 | 51.51 | 0.00 0.00% |
| 12/24/09 | 51.56 | 51.56 | 51.48 | 258,490 | 51.51 | -0.04 -0.08% |
| 12/23/09 | 51.49 | 51.57 | 51.49 | 764,992 | 51.55 | +0.03 +0.06% |
| 12/22/09 | 51.55 | 51.60 | 51.51 | 978,266 | 51.52 | +0.07 +0.14% |
| 12/21/09 | 51.55 | 51.75 | 51.40 | 257,134 | 51.45 | 0.00 0.00% |
| 12/18/09 | 51.42 | 51.55 | 51.34 | 486,094 | 51.45 | +0.11 +0.21% |
| 12/17/09 | 51.33 | 51.36 | 51.26 | 442,695 | 51.34 | +0.01 +0.02% |
| 12/16/09 | 51.37 | 51.38 | 51.27 | 303,457 | 51.33 | -0.06 -0.12% |
| 12/15/09 | 51.17 | 51.41 | 51.16 | 720,740 | 51.39 | +0.21 +0.41% |
| 12/14/09 | 51.18 | 51.20 | 51.11 | 592,745 | 51.18 | +0.03 +0.06% |
| 12/11/09 | 51.25 | 51.29 | 51.10 | 1,656,036 | 51.15 | -0.12 -0.23% |
| 12/10/09 | 51.17 | 51.30 | 51.17 | 785,567 | 51.27 | +0.10 +0.20% |
| 12/09/09 | 51.18 | 51.22 | 51.15 | 439,670 | 51.17 | +0.01 +0.02% |
| 12/08/09 | 51.20 | 51.22 | 51.16 | 807,555 | 51.16 | -0.05 -0.10% |
| 12/07/09 | 51.18 | 51.24 | 51.18 | 825,564 | 51.21 | 0.00 0.00% |
| 12/04/09 | 51.20 | 51.28 | 51.17 | 576,176 | 51.21 | +0.05 +0.10% |
| 12/03/09 | 51.25 | 51.25 | 51.16 | 470,318 | 51.16 | -0.04 -0.08% |
| 12/02/09 | 51.35 | 51.38 | 51.19 | 438,851 | 51.20 | -0.01 -0.02% |
| \/ Download Data To Spreadsheet | ||||||
