VSEA: Historical Prices for Varian Semiconductor Equipment

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	30.50	30.54	29.73	30.36	814,000	30.36
19-Nov-09	31.51	31.57	30.02	30.60	1,039,900	30.60
18-Nov-09	32.26	32.42	31.81	32.05	258,600	32.05
17-Nov-09	32.05	32.42	31.79	32.32	252,800	32.32
16-Nov-09	31.39	32.21	31.39	32.16	423,300	32.16
13-Nov-09	31.15	31.40	30.87	31.22	506,300	31.22
12-Nov-09	31.79	32.44	31.13	31.23	477,400	31.23
11-Nov-09	31.47	32.18	31.40	32.18	629,900	32.18
10-Nov-09	31.30	31.75	30.95	31.20	567,600	31.20
9-Nov-09	30.50	31.53	30.45	31.38	787,200	31.38
6-Nov-09	29.63	30.49	29.63	30.22	706,600	30.22
5-Nov-09	28.79	30.04	28.79	30.01	784,900	30.01
4-Nov-09	28.38	29.22	28.38	28.56	1,330,700	28.56
3-Nov-09	28.52	28.62	27.64	28.12	1,121,300	28.12
2-Nov-09	29.05	29.14	28.18	28.79	1,674,000	28.79
30-Oct-09	30.59	30.59	28.39	28.39	2,008,300	28.39
29-Oct-09	29.51	30.86	29.51	30.68	805,400	30.68
28-Oct-09	30.81	31.14	29.41	29.48	757,500	29.48
27-Oct-09	31.87	32.30	30.44	30.70	560,800	30.70
26-Oct-09	32.00	32.88	31.51	31.87	473,400	31.87
23-Oct-09	32.96	32.96	31.88	32.08	598,000	32.08
22-Oct-09	31.88	32.65	31.34	32.60	750,300	32.60
21-Oct-09	32.35	32.50	31.67	31.72	824,400	31.72
20-Oct-09	32.60	32.98	32.22	32.35	398,000	32.35
19-Oct-09	32.50	33.09	31.94	32.56	549,800	32.56
16-Oct-09	32.87	32.95	32.03	32.42	876,300	32.42
15-Oct-09	32.89	33.06	32.39	33.04	875,700	33.04
14-Oct-09	33.65	33.69	32.83	32.98	955,100	32.98
13-Oct-09	33.00	33.44	32.86	33.30	998,900	33.30
12-Oct-09	32.11	32.95	32.11	32.83	735,700	32.83
9-Oct-09	31.70	32.26	31.51	32.06	1,213,700	32.06
8-Oct-09	32.28	32.37	31.40	31.69	818,400	31.69
7-Oct-09	32.18	32.18	31.66	32.04	785,300	32.04
6-Oct-09	31.10	32.42	31.01	32.42	646,300	32.42
5-Oct-09	30.29	31.12	30.00	31.06	668,100	31.06
2-Oct-09	30.92	31.27	30.20	30.27	749,700	30.27
1-Oct-09	33.18	33.18	31.11	31.16	656,100	31.16
30-Sep-09	32.79	32.96	31.98	32.84	457,800	32.84
29-Sep-09	32.99	33.11	32.38	32.53	254,200	32.53
28-Sep-09	32.31	33.03	32.06	32.86	284,400	32.86
25-Sep-09	31.85	32.28	31.59	32.11	426,800	32.11
24-Sep-09	32.97	33.11	31.92	32.05	670,500	32.05
23-Sep-09	33.46	33.73	32.81	32.93	638,500	32.93
22-Sep-09	32.93	33.45	32.93	33.26	656,400	33.26
21-Sep-09	32.86	33.24	32.64	32.87	230,700	32.87
18-Sep-09	32.95	33.43	32.89	32.98	616,900	32.98
17-Sep-09	33.28	33.63	32.88	32.93	548,200	32.93
16-Sep-09	33.32	33.59	32.80	33.41	817,700	33.41
15-Sep-09	33.15	33.74	32.93	33.57	644,000	33.57
14-Sep-09	32.37	32.99	32.07	32.91	717,200	32.91
11-Sep-09	33.25	33.60	32.64	32.73	483,100	32.73
10-Sep-09	32.44	33.40	32.44	33.31	635,900	33.31
9-Sep-09	31.92	32.53	31.74	32.44	589,500	32.44
8-Sep-09	31.45	32.06	31.36	32.03	626,200	32.03
4-Sep-09	30.89	31.49	30.84	31.42	626,600	31.42
3-Sep-09	30.32	30.69	29.84	30.69	272,800	30.69
2-Sep-09	30.00	30.51	29.86	30.05	307,600	30.05
1-Sep-09	30.60	31.54	30.00	30.08	703,400	30.08
31-Aug-09	31.50	31.50	30.30	30.57	689,700	30.57
28-Aug-09	31.51	32.30	31.25	31.57	384,500	31.57
27-Aug-09	31.67	31.96	30.92	31.14	759,000	31.14
26-Aug-09	31.66	32.13	31.41	31.71	433,900	31.71
25-Aug-09	31.64	31.84	31.26	31.60	720,100	31.60
24-Aug-09	31.28	31.66	31.10	31.46	810,200	31.46
21-Aug-09	30.50	31.24	30.33	31.03	774,400	31.03
20-Aug-09	29.54	30.27	29.34	30.20	825,600	30.20
* 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