VRX Historical Prices | Valeant Pharmaceuticals Interna Stock

STI

0.28%

Valeant Pharmaceuticals International, Inc. (VRX)

-NYSE

85.86 1.04(1.23%) 19 Jun 04:03 SGT|After Hours : 85.98 0.12 (0.14%) 19 Jun 07:59 SGT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
18 Jun 2013	84.11	88.67	83.86	85.86	2,442,000	85.86
17 Jun 2013	84.32	85.39	84.22	84.82	909,300	84.82
14 Jun 2013	85.56	86.03	83.85	84.20	1,129,800	84.20
13 Jun 2013	83.50	85.92	82.00	85.81	1,131,400	85.81
12 Jun 2013	84.41	85.45	82.63	83.36	1,298,700	83.36
11 Jun 2013	84.64	85.56	83.44	83.77	1,141,200	83.77
10 Jun 2013	85.89	86.05	84.34	85.11	1,020,000	85.11
7 Jun 2013	85.30	86.53	84.87	85.59	1,284,600	85.59
6 Jun 2013	84.00	85.03	83.62	84.87	1,100,200	84.87
5 Jun 2013	84.89	87.19	83.63	84.16	1,627,700	84.16
4 Jun 2013	88.42	89.27	85.13	85.18	1,919,400	85.18
3 Jun 2013	91.69	91.74	88.16	88.21	1,817,400	88.21
31 May 2013	90.93	92.58	90.59	91.12	1,825,100	91.12
30 May 2013	89.93	91.75	89.82	91.00	1,595,800	91.00
29 May 2013	91.55	93.40	90.39	90.81	3,686,200	90.81
28 May 2013	93.31	96.25	88.81	91.80	11,535,400	91.80
24 May 2013	74.30	87.50	73.25	84.47	10,383,700	84.47
23 May 2013	74.78	74.89	73.86	74.67	652,300	74.67
22 May 2013	75.83	77.01	74.51	74.82	872,000	74.82
21 May 2013	75.42	76.43	74.40	75.53	1,035,700	75.53
20 May 2013	78.04	78.69	75.18	75.38	1,113,400	75.38
17 May 2013	75.43	78.37	74.72	78.17	1,428,800	78.17
16 May 2013	76.65	76.91	75.67	75.75	724,500	75.75
15 May 2013	77.17	77.36	75.60	76.33	854,100	76.33
14 May 2013	75.31	77.44	75.09	77.30	1,426,000	77.30
13 May 2013	73.59	76.07	73.46	75.89	1,427,200	75.89
10 May 2013	72.89	74.01	72.25	73.52	2,889,400	73.52
9 May 2013	73.78	74.09	72.33	72.74	1,267,100	72.74
8 May 2013	74.04	74.63	73.59	73.86	713,800	73.86
7 May 2013	73.43	74.46	73.43	74.07	725,700	74.07
6 May 2013	73.97	74.14	73.40	73.42	835,900	73.42
3 May 2013	73.21	73.75	72.41	73.68	1,228,700	73.68
2 May 2013	74.42	74.88	71.99	72.15	1,830,900	72.15
1 May 2013	75.34	76.31	73.40	73.69	1,638,800	73.69
30 Apr 2013	75.97	76.46	75.68	76.08	1,427,600	76.08
29 Apr 2013	75.03	76.57	74.32	75.94	3,607,500	75.94
26 Apr 2013	73.50	73.83	72.73	73.16	1,249,200	73.16
25 Apr 2013	74.90	74.95	73.53	73.59	1,542,600	73.59
24 Apr 2013	75.09	75.57	74.42	74.82	942,600	74.82
23 Apr 2013	74.35	75.59	74.02	74.98	945,300	74.98
22 Apr 2013	75.22	75.33	74.03	74.20	1,052,600	74.20
19 Apr 2013	72.19	75.61	71.97	75.52	1,188,200	75.52
18 Apr 2013	72.89	73.00	72.21	72.81	814,100	72.81
17 Apr 2013	72.63	72.95	71.61	72.86	880,000	72.86
16 Apr 2013	72.08	73.38	72.08	73.09	755,200	73.09
15 Apr 2013	72.88	73.69	72.08	72.12	1,130,400	72.12
12 Apr 2013	73.43	73.81	72.80	73.17	932,100	73.17
11 Apr 2013	72.94	74.08	72.50	73.79	887,900	73.79
10 Apr 2013	72.55	73.19	72.23	73.00	799,800	73.00
9 Apr 2013	72.05	72.26	71.62	72.12	1,034,200	72.12
8 Apr 2013	71.59	72.18	71.28	72.12	934,300	72.12
5 Apr 2013	71.73	71.88	70.84	71.79	1,120,600	71.79
4 Apr 2013	70.46	72.82	69.87	72.61	4,018,800	72.61
3 Apr 2013	75.43	76.33	70.88	71.87	6,155,600	71.87
2 Apr 2013	75.55	76.56	75.25	75.37	1,958,500	75.37
1 Apr 2013	75.24	76.44	75.17	76.05	1,298,100	76.05
28 Mar 2013	73.97	75.10	73.82	75.02	845,500	75.02
27 Mar 2013	74.17	74.27	73.47	74.12	925,100	74.12
26 Mar 2013	74.30	74.48	74.03	74.40	774,700	74.40
25 Mar 2013	74.23	74.81	73.43	73.95	1,264,200	73.95
22 Mar 2013	72.57	74.21	72.57	73.97	1,376,800	73.97
21 Mar 2013	73.53	74.11	72.80	72.86	2,027,800	72.86
20 Mar 2013	72.05	74.67	72.05	73.33	2,211,400	73.33
19 Mar 2013	70.67	72.04	70.57	71.44	2,820,500	71.44
18 Mar 2013	69.64	70.74	68.91	70.54	1,117,900	70.54
15 Mar 2013	69.94	70.18	69.53	69.86	1,708,700	69.86
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Singapore Finance

Search for share prices

More On VRX

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Valeant Pharmaceuticals International, Inc. (VRX)