VAR: Historical Prices for VARIAN MED SYS INC

Date	Open	High	Low	Close	Volume	Adj Close*
23-Nov-09	46.16	46.76	45.91	46.76	796,000	46.76
20-Nov-09	45.57	45.79	45.39	45.61	688,200	45.61
19-Nov-09	46.20	46.26	45.30	45.76	681,500	45.76
18-Nov-09	46.32	46.60	46.03	46.40	461,700	46.40
17-Nov-09	46.37	46.50	45.95	46.33	591,500	46.33
16-Nov-09	45.40	46.88	45.40	46.58	1,129,300	46.58
13-Nov-09	45.23	45.58	44.90	45.22	737,300	45.22
12-Nov-09	45.20	45.52	44.88	45.03	646,900	45.03
11-Nov-09	45.15	45.39	44.92	45.31	589,200	45.31
10-Nov-09	44.79	45.04	44.68	44.99	821,900	44.99
9-Nov-09	43.71	44.86	43.71	44.60	939,800	44.60
6-Nov-09	43.43	43.91	43.16	43.49	606,200	43.49
5-Nov-09	43.13	43.72	42.86	43.72	647,000	43.72
4-Nov-09	42.81	43.37	42.60	42.71	1,048,800	42.71
3-Nov-09	42.85	42.90	42.15	42.84	1,432,900	42.84
2-Nov-09	43.51	43.88	42.16	43.18	2,574,800	43.18
30-Oct-09	41.10	42.15	40.98	40.98	3,021,500	40.98
29-Oct-09	41.63	42.24	41.41	42.22	1,679,100	42.22
28-Oct-09	42.73	42.73	41.37	41.65	1,379,800	41.65
27-Oct-09	42.19	43.56	42.19	42.87	2,084,200	42.87
26-Oct-09	41.76	42.47	41.48	42.33	1,610,600	42.33
23-Oct-09	41.96	41.96	41.30	41.63	840,500	41.63
22-Oct-09	40.90	41.96	40.80	41.87	1,083,100	41.87
21-Oct-09	40.78	41.43	40.71	40.78	1,068,000	40.78
20-Oct-09	41.39	41.70	40.64	40.87	807,000	40.87
19-Oct-09	41.30	41.55	41.21	41.39	695,400	41.39
16-Oct-09	41.41	41.57	41.07	41.36	625,800	41.36
15-Oct-09	41.14	41.54	40.92	41.48	956,300	41.48
14-Oct-09	40.63	41.30	40.45	41.14	1,159,500	41.14
13-Oct-09	40.18	40.74	39.90	40.51	1,502,100	40.51
12-Oct-09	40.18	40.43	39.90	40.22	734,100	40.22
9-Oct-09	39.65	40.21	39.60	40.09	1,181,000	40.09
8-Oct-09	39.24	40.10	39.16	39.61	1,121,800	39.61
7-Oct-09	39.46	39.81	38.96	39.14	1,812,600	39.14
6-Oct-09	39.84	39.84	38.71	39.48	1,914,400	39.48
5-Oct-09	39.86	40.06	39.76	39.83	940,200	39.83
2-Oct-09	40.05	40.27	39.62	40.01	1,285,800	40.01
1-Oct-09	42.21	42.21	40.58	40.69	1,196,200	40.69
30-Sep-09	42.07	42.47	41.67	42.13	850,000	42.13
29-Sep-09	42.75	42.75	41.98	42.06	629,800	42.06
28-Sep-09	41.84	42.87	41.61	42.74	767,800	42.74
25-Sep-09	41.28	41.70	41.07	41.60	832,700	41.60
24-Sep-09	42.96	42.96	41.32	41.44	2,183,300	41.44
23-Sep-09	43.27	43.50	42.79	42.80	1,486,400	42.80
22-Sep-09	43.32	43.47	42.75	43.33	1,015,600	43.33
21-Sep-09	43.07	43.49	42.38	43.10	1,641,200	43.10
18-Sep-09	43.56	43.90	43.11	43.21	1,172,000	43.21
17-Sep-09	43.91	43.98	43.41	43.61	1,075,100	43.61
16-Sep-09	44.02	44.02	43.11	43.88	1,176,900	43.88
15-Sep-09	44.25	44.53	43.70	43.82	1,462,500	43.82
14-Sep-09	43.70	44.31	43.36	44.12	974,500	44.12
11-Sep-09	43.50	43.85	43.37	43.75	1,030,100	43.75
10-Sep-09	43.75	43.81	43.16	43.56	1,641,500	43.56
9-Sep-09	42.72	44.36	42.72	43.59	1,205,100	43.59
8-Sep-09	43.22	43.24	42.43	42.77	860,400	42.77
4-Sep-09	42.14	43.01	42.00	42.90	755,300	42.90
3-Sep-09	41.70	42.18	41.35	42.12	815,200	42.12
2-Sep-09	42.08	42.08	41.38	41.67	1,125,400	41.67
1-Sep-09	42.91	43.16	41.85	41.90	1,595,700	41.90
31-Aug-09	41.88	43.45	41.17	43.07	2,717,600	43.07
28-Aug-09	40.94	41.26	40.40	40.83	814,900	40.83
27-Aug-09	40.89	40.94	40.21	40.84	1,159,300	40.84
26-Aug-09	41.31	41.31	40.50	40.64	1,379,400	40.64
25-Aug-09	40.78	41.53	40.74	41.24	1,777,000	41.24
24-Aug-09	40.43	40.86	40.29	40.66	1,678,000	40.66
21-Aug-09	39.74	40.15	38.87	40.04	3,617,300	40.04
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions