Finance Home - My Yahoo - Yahoo! - Help

Friday, November 27, 2009, 8:29PM ET - U.S. Markets closed early today. Dow  1.48% Nasdaq  1.73%

Varian Inc. (VARI)

At 1:00PM ET: 51.20   0.08 (0.16%)

MORE ON VARI

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 27-Nov-09 51.15 51.28 51.15 51.20 385,700 51.20 25-Nov-09 51.19 51.29 51.18 51.28 1,003,600 51.28 24-Nov-09 51.24 51.26 51.15 51.19 587,200 51.19 23-Nov-09 51.11 51.31 51.04 51.25 411,600 51.25 20-Nov-09 51.01 51.15 50.96 51.06 542,700 51.06 19-Nov-09 51.10 51.17 51.00 51.02 308,600 51.02 18-Nov-09 51.10 51.17 51.02 51.14 181,600 51.14 17-Nov-09 51.06 51.25 51.05 51.14 390,000 51.14 16-Nov-09 51.05 51.18 51.00 51.10 524,300 51.10 13-Nov-09 51.00 51.03 50.91 50.99 622,600 50.99 12-Nov-09 51.00 51.07 50.95 51.00 914,900 51.00 11-Nov-09 51.09 51.09 50.91 51.02 821,900 51.02 10-Nov-09 50.96 51.05 50.92 50.94 446,500 50.94 9-Nov-09 51.08 51.29 50.90 51.01 574,400 51.01 6-Nov-09 50.94 51.11 50.86 50.99 1,295,900 50.99 5-Nov-09 51.10 51.17 50.78 50.87 2,548,500 50.87 4-Nov-09 51.35 51.47 51.22 51.33 594,500 51.33 3-Nov-09 51.23 51.34 51.21 51.32 1,270,200 51.32 2-Nov-09 51.23 51.39 51.20 51.35 368,600 51.35 30-Oct-09 51.20 51.35 51.20 51.20 727,000 51.20 29-Oct-09 51.38 51.38 51.12 51.29 301,600 51.29 28-Oct-09 51.21 51.30 51.21 51.24 347,000 51.24 27-Oct-09 51.26 51.48 51.12 51.24 450,600 51.24 26-Oct-09 51.22 51.29 51.19 51.29 421,900 51.29 23-Oct-09 51.21 51.29 51.21 51.24 298,700 51.24 22-Oct-09 51.22 51.31 51.20 51.20 238,000 51.20 21-Oct-09 51.25 51.48 51.20 51.21 388,200 51.21 20-Oct-09 51.24 51.34 51.20 51.29 141,700 51.29 19-Oct-09 51.34 51.35 51.22 51.28 122,900 51.28 16-Oct-09 51.24 51.33 51.17 51.25 194,500 51.25 15-Oct-09 51.20 51.30 51.19 51.25 286,000 51.25 14-Oct-09 51.21 51.30 51.10 51.18 171,200 51.18 13-Oct-09 51.06 51.15 51.05 51.09 343,000 51.09 12-Oct-09 51.04 51.14 51.01 51.08 174,500 51.08 9-Oct-09 51.07 51.15 50.99 51.05 288,200 51.05 8-Oct-09 51.05 51.15 51.02 51.10 436,700 51.10 7-Oct-09 51.02 51.12 51.02 51.07 196,700 51.07 6-Oct-09 51.00 51.13 50.96 51.13 298,800 51.13 5-Oct-09 51.02 51.06 50.99 51.04 781,700 51.04 2-Oct-09 51.08 51.09 51.00 51.04 553,900 51.04 1-Oct-09 51.13 51.13 51.00 51.04 317,200 51.04 30-Sep-09 51.00 51.10 50.98 51.06 426,600 51.06 29-Sep-09 50.99 51.09 50.91 50.98 184,100 50.98 28-Sep-09 51.04 51.10 50.95 50.99 258,500 50.99 25-Sep-09 50.99 51.08 50.99 51.06 312,100 51.06 24-Sep-09 51.01 51.10 51.00 51.00 356,800 51.00 23-Sep-09 51.14 51.14 50.99 50.99 317,800 50.99 22-Sep-09 51.09 51.09 50.98 51.02 412,200 51.02 21-Sep-09 50.92 51.12 50.92 51.06 141,200 51.06 18-Sep-09 51.05 51.10 50.92 50.92 385,000 50.92 17-Sep-09 51.04 51.15 51.01 51.12 287,700 51.12 16-Sep-09 51.03 51.18 51.00 51.14 237,300 51.14 15-Sep-09 51.00 51.15 50.95 51.00 1,232,000 51.00 14-Sep-09 51.10 51.11 50.96 51.02 635,000 51.02 11-Sep-09 51.22 51.22 51.06 51.11 647,100 51.11 10-Sep-09 51.25 51.32 51.10 51.15 343,600 51.15 9-Sep-09 51.30 51.35 51.20 51.25 229,100 51.25 8-Sep-09 51.39 51.45 51.20 51.34 196,400 51.34 4-Sep-09 51.16 51.40 51.16 51.35 159,700 51.35 3-Sep-09 51.39 51.39 51.10 51.29 164,700 51.29 2-Sep-09 51.21 51.30 51.10 51.13 742,700 51.13 1-Sep-09 51.22 51.51 51.19 51.20 508,100 51.20 31-Aug-09 51.29 51.50 51.22 51.22 215,800 51.22 28-Aug-09 51.48 51.52 51.38 51.42 134,100 51.42 27-Aug-09 51.47 51.50 51.25 51.45 145,200 51.45 26-Aug-09 51.25 51.49 51.25 51.36 148,500 51.36 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions