| VARIAN SEMICOND EQP Add to My Watchlist | (NSDQ: VSEA) |
| Varian | 29.36 | +0.81 (+2.84%) | 797,356 |
| Historical Data for VSEA |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 28.97 | 29.61 | 28.70 | 797,356 | 29.36 | +0.81 +2.84% |
| 02/08/10 | 28.70 | 29.09 | 28.27 | 556,454 | 28.55 | -0.14 -0.49% |
| 02/05/10 | 28.17 | 28.88 | 27.58 | 889,017 | 28.69 | +0.49 +1.74% |
| 02/04/10 | 29.21 | 29.21 | 27.89 | 965,855 | 28.20 | -1.53 -5.15% |
| 02/03/10 | 29.50 | 30.19 | 29.46 | 613,453 | 29.73 | -0.28 -0.93% |
| 02/02/10 | 29.98 | 30.21 | 29.73 | 611,918 | 30.01 | +0.20 +0.67% |
| 02/01/10 | 29.67 | 30.03 | 29.28 | 859,435 | 29.81 | +0.48 +1.64% |
| 01/29/10 | 31.10 | 31.15 | 29.04 | 2,150,146 | 29.33 | +0.21 +0.72% |
| 01/28/10 | 30.85 | 30.85 | 28.06 | 2,056,511 | 29.12 | -1.54 -5.02% |
| 01/27/10 | 30.66 | 31.00 | 30.00 | 959,514 | 30.66 | -0.13 -0.42% |
| 01/26/10 | 30.96 | 31.26 | 30.72 | 782,210 | 30.79 | -0.19 -0.61% |
| 01/25/10 | 31.46 | 31.73 | 30.96 | 789,446 | 30.98 | +0.11 +0.36% |
| 01/22/10 | 33.20 | 33.25 | 30.72 | 1,561,194 | 30.87 | -2.51 -7.52% |
| 01/21/10 | 33.76 | 34.59 | 33.31 | 348,855 | 33.38 | -0.41 -1.21% |
| 01/20/10 | 34.28 | 34.33 | 33.51 | 645,345 | 33.79 | -0.61 -1.77% |
| 01/19/10 | 34.17 | 34.42 | 33.82 | 620,119 | 34.40 | +0.38 +1.12% |
| 01/18/10 | 34.02 | 34.02 | 34.02 | 0 | 34.02 | 0.00 0.00% |
| 01/15/10 | 35.59 | 35.59 | 33.80 | 626,240 | 34.02 | -1.52 -4.28% |
| 01/14/10 | 35.51 | 35.64 | 35.21 | 238,700 | 35.54 | -0.11 -0.31% |
| 01/13/10 | 35.48 | 35.98 | 35.00 | 384,387 | 35.65 | +0.30 +0.85% |
| 01/12/10 | 36.80 | 36.80 | 34.92 | 537,693 | 35.35 | -1.63 -4.41% |
| 01/11/10 | 37.00 | 37.46 | 36.64 | 339,917 | 36.98 | +0.09 +0.24% |
| 01/08/10 | 35.90 | 36.94 | 35.81 | 540,881 | 36.89 | +0.99 +2.76% |
| 01/07/10 | 35.89 | 36.39 | 35.69 | 395,951 | 35.90 | -0.16 -0.44% |
| 01/06/10 | 36.26 | 36.64 | 35.96 | 450,040 | 36.06 | -0.14 -0.39% |
| 01/05/10 | 36.35 | 36.90 | 36.06 | 602,697 | 36.20 | -0.16 -0.44% |
| 01/04/10 | 36.19 | 36.52 | 36.07 | 513,877 | 36.36 | +0.48 +1.34% |
| 01/01/10 | 35.88 | 35.88 | 35.88 | 0 | 35.88 | 0.00 0.00% |
| 12/31/09 | 36.16 | 36.47 | 35.88 | 300,882 | 35.88 | -0.29 -0.80% |
| 12/30/09 | 35.46 | 36.17 | 35.45 | 424,858 | 36.17 | +0.64 +1.80% |
| 12/29/09 | 35.84 | 35.85 | 35.47 | 813,848 | 35.53 | -0.29 -0.81% |
| 12/28/09 | 36.18 | 36.18 | 35.64 | 323,053 | 35.82 | -0.18 -0.50% |
| 12/25/09 | 35.85 | 36.20 | 35.76 | 222,300 | 36.00 | 0.00 0.00% |
| 12/24/09 | 35.85 | 36.20 | 35.76 | 222,300 | 36.00 | +0.12 +0.33% |
| 12/23/09 | 36.32 | 36.32 | 35.87 | 571,535 | 35.88 | -0.29 -0.80% |
| 12/22/09 | 36.11 | 36.45 | 36.05 | 643,265 | 36.17 | +0.17 +0.47% |
| 12/21/09 | 35.94 | 36.63 | 35.89 | 773,560 | 36.00 | +0.15 +0.42% |
| 12/18/09 | 35.29 | 35.88 | 35.08 | 955,682 | 35.85 | +0.82 +2.34% |
| 12/17/09 | 35.56 | 35.84 | 35.00 | 650,345 | 35.03 | -0.95 -2.64% |
| 12/16/09 | 35.24 | 36.07 | 35.15 | 664,007 | 35.98 | +0.77 +2.19% |
| 12/15/09 | 34.76 | 35.32 | 34.76 | 797,406 | 35.21 | +0.19 +0.54% |
| 12/14/09 | 34.65 | 35.10 | 34.03 | 899,192 | 35.02 | +1.09 +3.21% |
| 12/11/09 | 33.59 | 34.02 | 33.57 | 572,541 | 33.93 | +0.53 +1.59% |
| 12/10/09 | 33.83 | 34.52 | 33.30 | 873,175 | 33.40 | -0.38 -1.12% |
| 12/09/09 | 32.90 | 33.87 | 32.51 | 828,342 | 33.78 | +0.73 +2.21% |
| 12/08/09 | 32.52 | 33.29 | 32.37 | 608,301 | 33.05 | +0.27 +0.82% |
| 12/07/09 | 32.70 | 33.20 | 32.54 | 397,895 | 32.78 | -0.25 -0.76% |
| 12/04/09 | 33.00 | 33.50 | 32.32 | 683,401 | 33.03 | +0.17 +0.52% |
| 12/03/09 | 32.02 | 33.11 | 32.02 | 1,088,835 | 32.86 | +0.80 +2.50% |
| 12/02/09 | 31.01 | 32.16 | 31.01 | 899,934 | 32.06 | +0.89 +2.86% |
| \/ Download Data To Spreadsheet | ||||||
