|
 GENZYME CORPORATI - [Ticker: GENZ] |     | | Last Trade | 0.00 | Last Trade Time | - 00:00:00 | | Variation | N/A (N/A) | Open | 0.00 | | High | 0.00 | Low | 0.00 | | Volume | 0 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | N/A | | Former Close | 0.00 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | GENZ quotes from 2000-01-01 to 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-04-23 | 1,981,800 | 47.01 | 47.34 | 46.00 | 46.46 | 00:00:00 | | 2004-04-26 | 2,625,400 | 46.62 | 47.39 | 45.74 | 46.12 | 00:00:00 | | 2004-04-27 | 2,792,400 | 46.46 | 47.24 | 46.17 | 47.10 | 00:00:00 | | 2004-04-28 | 2,141,300 | 46.77 | 46.94 | 45.50 | 45.95 | 00:00:00 | | 2004-04-29 | 2,380,500 | 46.05 | 46.41 | 45.45 | 45.64 | 00:00:00 | | 2004-04-30 | 3,100,600 | 45.65 | 45.85 | 43.40 | 43.50 | 00:00:00 | | 2004-05-03 | 2,394,000 | 43.75 | 44.69 | 43.55 | 44.07 | 00:00:00 | | 2004-05-04 | 3,974,100 | 44.81 | 44.82 | 42.36 | 43.56 | 00:00:00 | | 2004-05-05 | 3,126,100 | 43.36 | 44.10 | 42.68 | 43.76 | 00:00:00 | | 2004-05-06 | 3,000,700 | 43.40 | 43.67 | 41.94 | 42.80 | 00:00:00 | | 2004-05-07 | 3,176,300 | 42.48 | 44.20 | 42.40 | 42.60 | 00:00:00 | | 2004-05-10 | 3,352,400 | 42.25 | 42.71 | 41.60 | 42.06 | 00:00:00 | | 2004-05-11 | 2,131,700 | 42.35 | 43.10 | 41.86 | 42.81 | 00:00:00 | | 2004-05-12 | 3,607,300 | 42.44 | 43.50 | 41.70 | 43.33 | 00:00:00 | | 2004-05-13 | 3,486,400 | 42.97 | 43.65 | 42.43 | 42.60 | 00:00:00 | | 2004-05-14 | 3,364,000 | 42.73 | 43.53 | 41.51 | 42.56 | 00:00:00 | | 2004-05-17 | 2,104,500 | 42.04 | 42.24 | 41.48 | 41.57 | 00:00:00 | | 2004-05-18 | 2,608,900 | 41.92 | 42.14 | 40.90 | 41.29 | 00:00:00 | | 2004-05-19 | 3,880,800 | 41.74 | 42.54 | 41.33 | 41.40 | 00:00:00 | | 2004-05-20 | 1,710,800 | 41.26 | 41.91 | 40.95 | 41.00 | 00:00:00 | | 2004-05-21 | 2,498,600 | 41.90 | 42.25 | 41.11 | 41.63 | 00:00:00 | | 2004-05-24 | 2,356,000 | 42.12 | 42.54 | 41.40 | 42.08 | 00:00:00 | | 2004-05-25 | 2,640,000 | 41.87 | 43.40 | 41.77 | 43.31 | 00:00:00 | | 2004-05-26 | 2,591,600 | 43.17 | 43.98 | 42.95 | 43.88 | 00:00:00 | | 2004-05-27 | 2,553,500 | 44.15 | 44.52 | 42.92 | 43.90 | 00:00:00 | | 2004-05-28 | 1,953,500 | 43.94 | 44.06 | 43.50 | 43.85 | 00:00:00 | | 2004-06-01 | 2,906,900 | 43.21 | 43.86 | 42.70 | 43.74 | 00:00:00 | | 2004-06-02 | 2,318,900 | 44.01 | 44.18 | 43.09 | 43.69 | 00:00:00 | | 2004-06-03 | 1,330,500 | 43.46 | 44.14 | 42.86 | 42.92 | 00:00:00 | | 2004-06-04 | 1,545,000 | 43.03 | 43.66 | 42.78 | 43.00 | 00:00:00 | | 2004-06-07 | 1,519,700 | 42.90 | 43.62 | 42.52 | 43.53 | 00:00:00 | | 2004-06-08 | 1,688,500 | 43.66 | 43.83 | 42.66 | 43.10 | 00:00:00 | | 2004-06-09 | 2,544,100 | 42.86 | 42.99 | 41.57 | 41.72 | 00:00:00 | | 2004-06-10 | 3,094,200 | 41.77 | 42.01 | 40.67 | 41.93 | 00:00:00 | | 2004-06-14 | 2,303,200 | 41.85 | 42.98 | 41.65 | 42.50 | 00:00:00 | | 2004-06-15 | 1,603,000 | 42.73 | 43.24 | 42.52 | 42.88 | 00:00:00 | | 2004-06-16 | 2,192,800 | 43.00 | 43.86 | 42.90 | 43.72 | 00:00:00 | | 2004-06-17 | 1,922,600 | 43.73 | 43.87 | 42.74 | 43.54 | 00:00:00 | | 2004-06-18 | 2,160,100 | 43.31 | 44.12 | 43.10 | 43.87 | 00:00:00 | | 2004-06-21 | 1,439,800 | 44.16 | 44.38 | 43.72 | 44.00 | 00:00:00 | | 2004-06-22 | 2,552,600 | 43.90 | 44.50 | 43.38 | 44.48 | 00:00:00 | | 2004-06-23 | 2,411,900 | 44.48 | 45.45 | 44.33 | 45.40 | 00:00:00 | | 2004-06-24 | 1,852,000 | 45.36 | 45.65 | 45.07 | 45.54 | 00:00:00 | | 2004-06-25 | 3,537,300 | 45.59 | 47.06 | 44.85 | 47.06 | 00:00:00 | | 2004-06-28 | 2,427,300 | 46.56 | 47.30 | 45.86 | 46.30 | 00:00:00 | | 2004-06-29 | 2,098,400 | 46.09 | 47.04 | 45.96 | 46.85 | 00:00:00 | | 2004-06-30 | 1,624,800 | 46.94 | 47.34 | 46.47 | 47.33 | 00:00:00 | | 2004-07-01 | 2,428,000 | 47.33 | 47.58 | 46.38 | 46.70 | 00:00:00 | | 2004-07-02 | 1,311,200 | 46.57 | 47.31 | 46.51 | 46.68 | 00:00:00 | | 2004-07-06 | 3,262,000 | 47.55 | 47.88 | 46.89 | 47.00 | 00:00:00 | | 2004-07-07 | 1,598,000 | 47.12 | 47.50 | 47.10 | 47.40 | 00:00:00 | | 2004-07-08 | 1,647,900 | 47.19 | 47.60 | 46.29 | 46.38 | 00:00:00 | | 2004-07-09 | 3,480,300 | 45.84 | 46.28 | 44.83 | 44.96 | 00:00:00 | | 2004-07-12 | 2,246,600 | 44.60 | 45.22 | 44.14 | 45.00 | 00:00:00 | | 2004-07-13 | 2,170,900 | 44.60 | 45.40 | 44.50 | 44.50 | 00:00:00 | | 2004-07-14 | 14,102,200 | 47.14 | 50.75 | 46.80 | 50.00 | 00:00:00 | | 2004-07-15 | 5,651,200 | 49.87 | 51.40 | 48.95 | 50.59 | 00:00:00 | | 2004-07-16 | 2,548,400 | 51.18 | 51.25 | 49.75 | 49.75 | 00:00:00 | | 2004-07-19 | 4,277,100 | 49.96 | 49.99 | 47.95 | 48.86 | 00:00:00 | | 2004-07-20 | 4,261,800 | 49.25 | 51.61 | 49.20 | 51.41 | 00:00:00 | | 2004-07-21 | 3,603,500 | 51.45 | 51.79 | 50.01 | 50.25 | 00:00:00 | | 2004-07-22 | 4,100,000 | 50.02 | 51.37 | 49.25 | 51.21 | 00:00:00 | | 2004-07-23 | 3,107,300 | 51.03 | 51.91 | 50.15 | 50.42 | 00:00:00 | | 2004-07-26 | 2,894,800 | 50.53 | 51.00 | 48.65 | 49.51 | 00:00:00 | | 2004-07-27 | 2,755,500 | 49.50 | 51.27 | 49.50 | 51.14 | 00:00:00 | | 2004-07-28 | 2,830,800 | 51.16 | 51.87 | 49.72 | 51.57 | 00:00:00 | | 2004-07-29 | 2,744,800 | 52.00 | 52.30 | 50.64 | 51.63 | 00:00:00 | | 2004-07-30 | 2,458,800 | 51.54 | 51.81 | 50.53 | 51.35 | 00:00:00 | | 2004-08-02 | 2,013,000 | 51.45 | 51.67 | 50.78 | 50.97 | 00:00:00 | | 2004-08-03 | 1,654,100 | 50.60 | 51.75 | 50.55 | 50.83 | 00:00:00 | | 2004-08-04 | 1,991,700 | 50.73 | 52.00 | 50.55 | 51.53 | 00:00:00 | | 2004-08-05 | 1,869,500 | 51.38 | 51.78 | 50.07 | 50.10 | 00:00:00 | | 2004-08-06 | 2,606,800 | 49.89 | 50.43 | 47.98 | 48.50 | 00:00:00 | | 2004-08-09 | 2,152,600 | 48.95 | 49.38 | 48.23 | 48.57 | 00:00:00 | | 2004-08-10 | 1,672,400 | 48.88 | 49.33 | 48.25 | 49.33 | 00:00:00 | | 2004-08-11 | 2,285,500 | 48.95 | 50.35 | 48.75 | 49.81 | 00:00:00 | | 2004-08-12 | 2,137,000 | 49.61 | 50.71 | 49.48 | 49.88 | 00:00:00 | | 2004-08-13 | 1,989,700 | 49.52 | 49.98 | 48.70 | 49.00 | 00:00:00 | | 2004-08-16 | 1,338,300 | 49.25 | 50.71 | 49.13 | 50.38 | 00:00:00 | | 2004-08-17 | 1,833,800 | 50.37 | 51.18 | 50.30 | 50.65 | 00:00:00 | | 2004-08-18 | 2,123,800 | 50.50 | 52.00 | 50.48 | 52.00 | 00:00:00 | | 2004-08-19 | 2,020,400 | 51.70 | 52.43 | 51.24 | 51.88 | 00:00:00 | | 2004-08-20 | 1,852,200 | 52.00 | 53.00 | 51.63 | 52.78 | 00:00:00 | | 2004-08-23 | 1,883,400 | 52.48 | 52.98 | 51.98 | 52.25 | 00:00:00 | | 2004-08-24 | 2,225,100 | 51.85 | 52.95 | 51.60 | 52.92 | 00:00:00 | | 2004-08-25 | 2,066,000 | 52.98 | 53.58 | 52.40 | 53.51 | 00:00:00 | | 2004-08-26 | 1,614,800 | 53.52 | 53.86 | 53.24 | 53.57 | 00:00:00 | | 2004-08-27 | 2,297,500 | 53.48 | 55.00 | 53.40 | 54.58 | 00:00:00 | | 2004-08-30 | 1,284,800 | 54.35 | 54.44 | 53.24 | 53.30 | 00:00:00 | | 2004-08-31 | 1,824,500 | 53.19 | 54.10 | 52.90 | 54.00 | 00:00:00 | | 2004-09-01 | 1,984,500 | 53.86 | 54.83 | 53.85 | 54.63 | 00:00:00 | | 2004-09-02 | 1,556,600 | 54.30 | 55.37 | 54.30 | 55.06 | 00:00:00 | | 2004-09-03 | 1,070,600 | 55.01 | 55.10 | 53.90 | 54.01 | 00:00:00 | | 2004-09-07 | 1,395,100 | 54.24 | 54.76 | 53.74 | 54.45 | 00:00:00 | | 2004-09-08 | 2,299,800 | 54.48 | 54.54 | 53.00 | 53.32 | 00:00:00 | | 2004-09-09 | 1,975,000 | 53.45 | 53.94 | 52.99 | 53.57 | 00:00:00 | | 2004-09-10 | 2,131,200 | 53.39 | 54.45 | 53.14 | 54.45 | 00:00:00 | | 2004-09-13 | 2,407,200 | 54.43 | 55.10 | 54.08 | 54.60 | 00:00:00 | | 2004-09-14 | 1,626,400 | 54.21 | 55.12 | 54.16 | 55.12 | 00:00:00 | | 2004-09-15 | 1,987,000 | 55.02 | 55.11 | 54.74 | 54.81 | 00:00:00 | | 2004-09-16 | 2,283,900 | 54.81 | 55.00 | 53.75 | 54.07 | 00:00:00 | | 2004-09-17 | 2,364,400 | 54.48 | 54.81 | 53.80 | 54.66 | 00:00:00 | | 2004-09-20 | 2,036,100 | 54.38 | 55.00 | 53.90 | 54.28 | 00:00:00 | | 2004-09-21 | 3,792,600 | 54.53 | 56.36 | 54.39 | 56.16 | 00:00:00 | | 2004-09-22 | 2,383,700 | 56.15 | 56.20 | 55.33 | 55.71 | 00:00:00 | | 2004-09-23 | 1,878,600 | 55.60 | 56.08 | 55.52 | 55.78 | 00:00:00 | | 2004-09-24 | 2,426,700 | 55.51 | 57.13 | 55.41 | 56.39 | 00:00:00 | | 2004-09-27 | 2,047,700 | 56.13 | 56.36 | 55.54 | 55.56 | 00:00:00 | | 2004-09-28 | 2,511,100 | 55.87 | 56.71 | 55.74 | 56.25 | 00:00:00 | | 2004-09-29 | 4,202,400 | 55.97 | 56.06 | 54.20 | 55.01 | 00:00:00 | | 2004-09-30 | 2,599,100 | 54.90 | 55.34 | 54.23 | 54.41 | 00:00:00 | | 2004-10-01 | 1,964,100 | 54.85 | 55.55 | 54.13 | 55.46 | 00:00:00 | | 2004-10-04 | 1,771,100 | 55.33 | 55.91 | 54.91 | 54.98 | 00:00:00 | | 2004-10-05 | 1,672,600 | 54.83 | 55.20 | 54.10 | 54.23 | 00:00:00 | | 2004-10-06 | 1,872,100 | 54.22 | 54.67 | 53.46 | 54.13 | 00:00:00 | | 2004-10-07 | 2,751,900 | 54.07 | 54.22 | 52.26 | 52.39 | 00:00:00 | | 2004-10-08 | 2,268,100 | 51.90 | 52.26 | 51.35 | 51.81 | 00:00:00 | | 2004-10-11 | 1,520,000 | 51.96 | 52.58 | 51.75 | 52.14 | 00:00:00 | | 2004-10-12 | 1,529,200 | 52.18 | 52.63 | 51.32 | 52.42 | 00:00:00 | | 2004-10-13 | 1,550,100 | 52.14 | 52.20 | 50.80 | 51.07 | 00:00:00 | | 2004-10-14 | 2,101,100 | 51.24 | 51.47 | 50.74 | 51.24 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
