VALEANT PHARMACEUTICALS INTERNATIONAL (NY: VRX)
123.52 USD  -0.84 (-0.68%)
Official Closing Price  /  Updated: 6:40 PM EDT, Jul 25, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 25, 2014 123.88 124.23 122.58 123.52 1,014,642 -0.84(-0.68%)
Jul 24, 2014 124.00 125.52 122.15 124.36 1,482,377 -0.26(-0.21%)
Jul 23, 2014 122.55 125.12 121.91 124.62 2,031,367 +2.08(+1.70%)
Jul 22, 2014 125.88 127.80 122.23 122.54 2,999,409 -3.00(-2.39%)
Jul 21, 2014 122.07 126.64 121.47 125.54 3,235,480 +3.57(+2.93%)
Jul 18, 2014 120.77 123.52 120.77 121.97 1,958,699 +0.45(+0.37%)
Jul 17, 2014 120.54 123.10 120.16 121.52 2,542,839 -0.19(-0.16%)
Jul 16, 2014 119.75 122.07 118.93 121.71 2,970,417 +2.26(+1.89%)
Jul 15, 2014 120.26 120.99 118.79 119.45 1,957,091 -1.63(-1.35%)
Jul 14, 2014 120.75 122.13 120.01 121.08 1,006,900 +0.61(+0.51%)
Jul 11, 2014 120.32 121.40 119.08 120.47 1,116,839 -0.21(-0.17%)
Jul 10, 2014 119.92 121.15 118.89 120.68 1,730,092 -0.26(-0.21%)
Jul 09, 2014 122.04 122.44 120.46 120.94 1,186,918 -1.23(-1.01%)
Jul 08, 2014 122.64 122.79 120.56 122.17 1,918,289 -1.12(-0.91%)
Jul 07, 2014 125.18 125.86 122.17 123.29 1,679,756 -2.71(-2.15%)
Jul 03, 2014 126.00 126.00 126.00 0 +0.00(+0.00%)
Jul 02, 2014 125.79 126.31 124.30 126.00 1,372,460 +0.42(+0.33%)
Jul 01, 2014 126.42 127.39 125.25 125.58 1,582,681 -0.54(-0.43%)
Jun 30, 2014 128.60 128.65 125.82 126.12 2,314,502 -2.73(-2.12%)
Jun 27, 2014 126.56 129.36 126.12 128.85 2,990,900 +2.35(+1.86%)
Jun 26, 2014 126.13 128.77 125.42 126.50 2,757,802 +0.56(+0.44%)
Jun 25, 2014 120.44 127.33 119.88 125.94 4,677,090 +5.42(+4.50%)
Jun 24, 2014 120.85 122.40 120.44 120.52 2,201,761 -0.69(-0.57%)
Jun 23, 2014 122.01 122.36 120.43 121.21 2,369,801 -0.72(-0.59%)
Jun 20, 2014 118.77 123.03 118.09 121.93 4,799,731 +4.38(+3.73%)
Jun 19, 2014 119.02 119.17 116.68 117.55 3,887,140 -0.88(-0.74%)
Jun 18, 2014 120.04 120.52 117.81 118.43 3,682,686 -0.44(-0.37%)
Jun 17, 2014 117.64 121.67 117.14 118.87 5,473,959 +1.12(+0.95%)
Jun 16, 2014 118.81 119.38 116.89 117.75 4,226,556 -1.85(-1.55%)
Jun 13, 2014 121.35 121.80 118.35 119.60 4,139,018 -1.15(-0.95%)
Jun 12, 2014 124.80 124.98 119.63 120.75 6,213,609 -4.43(-3.54%)
Jun 11, 2014 124.72 125.37 123.09 125.18 3,076,870 -0.37(-0.29%)
Jun 10, 2014 126.44 127.87 124.21 125.55 2,497,256 -1.91(-1.50%)
Jun 06, 2014 128.80 128.80 126.33 127.46 1,979,523 -0.88(-0.69%)
Jun 05, 2014 129.08 129.40 126.05 128.34 3,782,435 -0.48(-0.37%)
Jun 04, 2014 131.15 131.58 127.65 128.82 4,965,026 -3.44(-2.60%)
Jun 03, 2014 133.45 133.92 130.53 132.26 3,757,663 -1.91(-1.42%)
Jun 02, 2014 130.34 134.25 128.91 134.17 6,250,556 +2.96(+2.26%)
May 30, 2014 129.08 136.38 125.61 131.21 11,609,314 +1.99(+1.54%)
May 29, 2014 128.73 129.42 126.75 129.22 3,480,497 +2.27(+1.79%)
May 28, 2014 128.94 129.23 123.56 126.95 8,032,690 -3.00(-2.31%)
May 27, 2014 132.80 132.99 128.09 129.95 4,363,631 -3.51(-2.63%)
May 23, 2014 133.46 133.46 133.46 0 +2.47(+1.89%)
May 22, 2014 130.43 131.91 128.61 130.99 1,454,943 +1.09(+0.84%)
May 21, 2014 131.71 132.00 129.76 129.90 1,828,623 -1.07(-0.82%)
May 20, 2014 125.79 132.15 125.71 130.97 4,848,673 +3.76(+2.96%)
May 19, 2014 125.85 127.89 125.32 127.21 2,177,931 +0.45(+0.35%)
May 16, 2014 123.75 127.20 121.99 126.76 3,373,114 +2.72(+2.19%)
May 15, 2014 126.24 126.95 122.97 124.04 4,465,514 -2.93(-2.31%)
May 14, 2014 128.84 129.08 126.65 126.97 2,966,903 -2.67(-2.06%)
May 13, 2014 131.32 131.74 129.56 129.64 2,304,280 -0.52(-0.40%)
May 12, 2014 130.12 131.65 127.84 130.16 3,864,072 -1.01(-0.77%)
May 09, 2014 130.69 132.59 129.01 131.17 3,023,480 +0.00(+0.00%)
May 08, 2014 133.76 135.13 130.04 131.17 2,649,612 -2.18(-1.63%)
May 07, 2014 133.65 134.78 130.17 133.35 3,114,660 +0.00(+0.00%)
May 06, 2014 135.77 136.13 133.09 133.35 2,243,730 -2.84(-2.09%)
May 05, 2014 136.17 136.62 134.50 136.19 2,593,624 -0.16(-0.12%)
May 02, 2014 137.97 138.39 135.67 136.35 2,561,880 -1.78(-1.29%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here
//-->