VALEANT PHARMACEUTICALS INTERNATIONAL (NY: VRX)
239.12 USD  +3.81 (+1.62%)
Official Closing Price  /  Updated: 4:15 PM EDT, May 27, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 26, 2015 237.97 239.00 233.17 235.31 2,044,177 -2.22(-0.93%)
May 22, 2015 237.53 237.53 237.53 0 +4.26(+1.83%)
May 21, 2015 229.26 235.00 228.50 233.27 1,719,327 +4.80(+2.10%)
May 20, 2015 228.79 229.63 225.66 228.47 1,360,291 +0.82(+0.36%)
May 19, 2015 225.16 227.86 224.01 227.65 1,267,599 +2.22(+0.98%)
May 18, 2015 224.37 228.49 224.00 225.43 1,220,604 +0.80(+0.36%)
May 15, 2015 222.91 224.63 221.61 224.63 1,181,189 +1.81(+0.81%)
May 14, 2015 221.27 222.87 219.74 222.82 931,397 +2.92(+1.33%)
May 13, 2015 222.97 223.19 219.30 219.90 1,391,388 -3.06(-1.37%)
May 12, 2015 222.79 223.75 219.58 222.96 1,691,380 -0.83(-0.37%)
May 11, 2015 222.27 224.97 222.05 223.79 1,282,880 +1.91(+0.86%)
May 08, 2015 221.42 222.67 219.01 221.88 1,282,841 +3.63(+1.66%)
May 07, 2015 215.43 220.16 213.84 218.25 1,295,108 +1.99(+0.92%)
May 06, 2015 219.85 220.09 214.03 216.26 1,113,699 -2.98(-1.36%)
May 05, 2015 223.69 224.53 216.94 219.24 2,021,024 -3.62(-1.62%)
May 04, 2015 223.17 225.03 220.88 222.86 1,627,467 -0.16(-0.07%)
May 01, 2015 217.33 223.37 217.03 223.02 2,553,784 +6.09(+2.81%)
Apr 30, 2015 213.21 227.76 212.66 216.93 4,263,626 +2.87(+1.34%)
Apr 29, 2015 204.39 214.75 200.01 214.06 4,563,931 +8.60(+4.19%)
Apr 28, 2015 204.00 206.65 195.15 205.46 3,268,444 +3.44(+1.70%)
Apr 27, 2015 210.86 211.97 201.65 202.02 3,080,051 -8.40(-3.99%)
Apr 24, 2015 210.39 211.00 208.00 210.42 1,515,541 +1.03(+0.49%)
Apr 23, 2015 205.33 210.22 204.48 209.39 1,672,676 +2.46(+1.19%)
Apr 22, 2015 210.85 210.91 206.04 206.93 1,997,812 -3.92(-1.86%)
Apr 21, 2015 205.96 211.13 205.23 210.85 1,506,756 +5.64(+2.75%)
Apr 20, 2015 206.54 206.72 203.23 205.21 976,561 -0.11(-0.05%)
Apr 17, 2015 207.21 207.41 203.46 205.32 1,485,122 -2.04(-0.98%)
Apr 16, 2015 205.88 208.30 205.41 207.36 972,141 +1.20(+0.58%)
Apr 15, 2015 208.73 208.75 205.61 206.16 1,539,942 -2.78(-1.33%)
Apr 14, 2015 209.87 211.30 206.71 208.94 1,538,181 -0.52(-0.25%)
Apr 13, 2015 207.18 211.57 207.00 209.46 1,516,985 +1.96(+0.94%)
Apr 10, 2015 206.34 208.58 204.42 207.50 1,162,145 +1.78(+0.87%)
Apr 09, 2015 205.67 208.71 204.00 205.72 1,594,998 -0.24(-0.12%)
Apr 08, 2015 200.12 206.78 199.77 205.96 1,990,221 +7.02(+3.53%)
Apr 07, 2015 197.63 201.22 197.51 198.94 1,109,028 +1.10(+0.56%)
Apr 06, 2015 198.47 200.89 197.28 197.84 1,077,249 -0.61(-0.31%)
Apr 02, 2015 198.45 198.45 198.45 0 +1.06(+0.54%)
Apr 01, 2015 198.33 198.50 194.49 197.39 1,876,147 -1.23(-0.62%)
Mar 31, 2015 200.65 201.49 197.55 198.62 1,542,068 -2.76(-1.37%)
Mar 30, 2015 198.57 203.32 198.32 201.38 1,310,585 +3.54(+1.79%)
Mar 27, 2015 198.22 200.31 196.56 197.84 1,016,932 -0.62(-0.31%)
Mar 26, 2015 195.45 200.70 193.66 198.46 1,980,496 +1.45(+0.74%)
Mar 25, 2015 203.49 204.95 196.59 197.01 2,277,056 -6.10(-3.00%)
Mar 24, 2015 203.97 206.00 202.40 203.11 1,274,410 -0.56(-0.27%)
Mar 23, 2015 205.54 205.54 202.76 203.67 1,426,619 -0.59(-0.29%)
Mar 20, 2015 204.72 205.69 202.11 204.26 1,165,763 +2.17(+1.07%)
Mar 19, 2015 203.46 204.00 201.82 202.09 1,520,886 -1.32(-0.65%)
Mar 18, 2015 199.50 204.70 199.50 203.41 1,528,791 +2.68(+1.34%)
Mar 17, 2015 201.66 202.01 198.59 200.73 3,342,493 -1.61(-0.80%)
Mar 16, 2015 201.71 204.75 199.13 202.34 3,917,437 +4.91(+2.49%)
Mar 13, 2015 194.50 198.61 192.68 197.43 4,785,183 +4.81(+2.50%)
Mar 12, 2015 192.60 196.21 190.82 192.62 3,872,461 -1.09(-0.56%)
Mar 11, 2015 201.59 206.84 186.20 193.71 12,144,647 -7.77(-3.86%)
Mar 10, 2015 201.18 205.70 201.14 201.48 2,665,446 -3.21(-1.57%)
Mar 09, 2015 199.46 205.51 195.20 204.69 4,328,437 +5.98(+3.01%)
Mar 06, 2015 203.31 204.26 198.50 198.71 3,756,156 -5.24(-2.57%)
Mar 05, 2015 202.87 205.04 202.87 203.95 2,152,878 +0.80(+0.39%)
Mar 04, 2015 203.45 200.14 203.15 3,207,068 +0.54(+0.27%)
Mar 03, 2015 202.61 3,440,958 -0.74(-0.36%)
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
//-->