|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2005-04-07 | 3,093,400 | 57.55 | 59.48 | 57.36 | 59.43 | 00:00:00 | 2005-04-08 | 2,137,300 | 58.81 | 59.75 | 58.40 | 58.48 | 00:00:00 | 2005-04-11 | 1,775,700 | 58.40 | 59.57 | 58.36 | 59.05 | 00:00:00 | 2005-04-12 | 2,362,100 | 58.71 | 60.25 | 58.15 | 60.14 | 00:00:00 | 2005-04-13 | 1,957,400 | 59.97 | 60.44 | 59.67 | 59.87 | 00:00:00 | 2005-04-14 | 2,682,900 | 60.00 | 60.68 | 59.00 | 59.18 | 00:00:00 | 2005-04-15 | 3,357,800 | 58.53 | 59.99 | 58.25 | 59.12 | 00:00:00 | 2005-04-18 | 2,202,400 | 59.08 | 59.31 | 58.07 | 58.40 | 00:00:00 | 2005-04-19 | 2,052,800 | 59.02 | 59.53 | 58.23 | 59.12 | 00:00:00 | 2005-04-20 | 3,275,800 | 59.31 | 61.11 | 59.21 | 60.82 | 00:00:00 | 2005-04-21 | 5,113,400 | 61.20 | 61.60 | 58.20 | 59.45 | 00:00:00 | 2005-04-22 | 2,035,700 | 58.86 | 59.49 | 58.51 | 58.88 | 00:00:00 | 2005-04-25 | 1,791,000 | 58.92 | 59.51 | 58.76 | 59.35 | 00:00:00 | 2005-04-26 | 2,898,400 | 60.76 | 61.10 | 59.50 | 59.50 | 00:00:00 | 2005-04-27 | 2,220,800 | 59.72 | 60.76 | 59.40 | 60.75 | 00:00:00 | 2005-04-28 | 1,905,300 | 60.13 | 60.50 | 58.76 | 59.19 | 00:00:00 | 2005-04-29 | 3,554,000 | 59.24 | 59.24 | 57.52 | 58.52 | 00:00:00 | 2005-05-02 | 1,920,900 | 58.85 | 59.48 | 58.67 | 59.30 | 00:00:00 | 2005-05-03 | 2,027,000 | 59.41 | 60.37 | 59.20 | 59.90 | 00:00:00 | 2005-05-04 | 3,057,400 | 59.00 | 60.11 | 58.41 | 60.02 | 00:00:00 | 2005-05-05 | 6,776,600 | 60.95 | 63.59 | 60.56 | 62.71 | 00:00:00 | 2005-05-06 | 3,152,400 | 62.80 | 62.95 | 62.20 | 62.50 | 00:00:00 | 2005-05-09 | 3,442,500 | 62.20 | 63.86 | 62.14 | 63.65 | 00:00:00 | 2005-05-10 | 4,095,500 | 63.42 | 64.74 | 63.41 | 64.37 | 00:00:00 | 2005-05-11 | 2,553,800 | 64.50 | 64.70 | 63.54 | 64.26 | 00:00:00 | 2005-05-12 | 2,985,100 | 64.07 | 65.13 | 63.71 | 64.00 | 00:00:00 | 2005-05-13 | 2,620,200 | 63.66 | 64.68 | 63.66 | 64.47 | 00:00:00 | 2005-05-16 | 2,238,800 | 64.10 | 64.33 | 63.36 | 64.28 | 00:00:00 | 2005-05-17 | 3,244,600 | 63.72 | 63.89 | 62.24 | 62.70 | 00:00:00 | 2005-05-18 | 2,533,200 | 62.68 | 63.73 | 62.40 | 63.41 | 00:00:00 | 2005-05-19 | 1,603,600 | 63.45 | 64.01 | 63.20 | 64.00 | 00:00:00 | 2005-05-20 | 1,549,900 | 64.47 | 64.50 | 63.70 | 63.84 | 00:00:00 | 2005-05-23 | 2,083,200 | 63.90 | 64.61 | 63.60 | 64.34 | 00:00:00 | 2005-05-24 | 1,757,600 | 64.29 | 64.78 | 63.89 | 64.42 | 00:00:00 | 2005-05-25 | 4,373,200 | 63.29 | 63.35 | 62.39 | 62.86 | 00:00:00 | 2005-05-26 | 1,859,300 | 62.88 | 63.32 | 62.39 | 62.98 | 00:00:00 | 2005-05-27 | 1,865,500 | 63.10 | 63.11 | 61.80 | 62.65 | 00:00:00 | 2005-05-31 | 2,514,800 | 62.65 | 62.90 | 62.04 | 62.39 | 00:00:00 | 2005-06-01 | 1,616,800 | 62.00 | 63.67 | 61.76 | 63.06 | 00:00:00 | 2005-06-02 | 1,191,500 | 62.72 | 63.27 | 62.66 | 63.16 | 00:00:00 | 2005-06-03 | 1,964,000 | 63.29 | 63.49 | 61.89 | 62.12 | 00:00:00 | 2005-06-06 | 1,983,300 | 62.01 | 62.38 | 61.72 | 61.82 | 00:00:00 | 2005-06-07 | 2,049,500 | 61.97 | 62.02 | 60.92 | 61.00 | 00:00:00 | 2005-06-08 | 2,327,600 | 61.03 | 61.25 | 60.13 | 60.14 | 00:00:00 | 2005-06-09 | 2,836,200 | 60.30 | 61.72 | 60.25 | 61.55 | 00:00:00 | 2005-06-10 | 1,666,300 | 61.55 | 61.74 | 61.10 | 61.62 | 00:00:00 | 2005-06-13 | 1,550,300 | 61.59 | 62.26 | 60.99 | 61.63 | 00:00:00 | 2005-06-14 | 1,273,400 | 61.62 | 61.97 | 61.20 | 61.71 | 00:00:00 | 2005-06-15 | 2,043,400 | 62.12 | 62.13 | 61.22 | 62.00 | 00:00:00 | 2005-06-16 | 1,715,500 | 61.98 | 62.51 | 61.73 | 62.48 | 00:00:00 | 2005-06-17 | 3,677,700 | 62.66 | 63.24 | 62.37 | 62.94 | 00:00:00 | 2005-06-20 | 1,890,100 | 62.35 | 63.62 | 62.35 | 63.42 | 00:00:00 | 2005-06-21 | 2,649,300 | 63.22 | 63.73 | 62.06 | 62.07 | 00:00:00 | 2005-06-22 | 2,518,800 | 62.59 | 62.59 | 60.95 | 61.00 | 00:00:00 | 2005-06-23 | 3,135,000 | 61.24 | 61.70 | 59.92 | 60.09 | 00:00:00 | 2005-06-24 | 2,386,900 | 59.93 | 60.85 | 59.93 | 60.62 | 00:00:00 | 2005-06-27 | 1,808,700 | 60.57 | 61.60 | 60.30 | 60.41 | 00:00:00 | 2005-06-28 | 2,016,300 | 61.02 | 61.58 | 60.53 | 61.02 | 00:00:00 | 2005-06-29 | 1,803,200 | 60.80 | 61.70 | 60.55 | 60.89 | 00:00:00 | 2005-06-30 | 2,938,900 | 60.40 | 60.80 | 59.84 | 60.09 | 00:00:00 | 2005-07-01 | 2,716,700 | 59.94 | 60.76 | 59.73 | 59.73 | 00:00:00 | 2005-07-05 | 2,538,300 | 59.68 | 60.08 | 59.26 | 59.84 | 00:00:00 | 2005-07-06 | 2,217,100 | 59.80 | 60.61 | 59.43 | 59.70 | 00:00:00 | 2005-07-07 | 2,244,600 | 59.24 | 59.90 | 58.61 | 59.75 | 00:00:00 | 2005-07-08 | 2,779,900 | 59.87 | 62.12 | 59.00 | 61.97 | 00:00:00 | 2005-07-11 | 1,977,000 | 61.71 | 62.00 | 60.75 | 61.19 | 00:00:00 | 2005-07-12 | 2,042,600 | 61.38 | 61.73 | 60.31 | 60.97 | 00:00:00 | 2005-07-13 | 1,355,000 | 61.18 | 61.36 | 60.25 | 61.34 | 00:00:00 | 2005-07-14 | 7,743,400 | 62.96 | 65.45 | 62.89 | 65.30 | 00:00:00 | 2005-07-15 | 11,336,700 | 65.69 | 70.54 | 65.25 | 70.31 | 00:00:00 | 2005-07-18 | 5,149,400 | 69.86 | 69.99 | 67.92 | 68.72 | 00:00:00 | 2005-07-19 | 2,435,400 | 69.52 | 69.52 | 68.07 | 68.34 | 00:00:00 | 2005-07-20 | 6,209,200 | 68.97 | 72.10 | 68.78 | 71.75 | 00:00:00 | 2005-07-21 | 3,959,100 | 71.42 | 71.49 | 69.76 | 70.35 | 00:00:00 | 2005-07-22 | 2,120,700 | 70.34 | 70.34 | 68.34 | 68.78 | 00:00:00 | 2005-07-25 | 2,288,900 | 68.85 | 68.95 | 67.47 | 67.81 | 00:00:00 | 2005-07-26 | 3,774,800 | 68.15 | 71.06 | 68.12 | 70.03 | 00:00:00 | 2005-07-27 | 2,342,500 | 70.10 | 70.54 | 68.89 | 70.50 | 00:00:00 | 2005-07-28 | 13,111,800 | 70.63 | 75.26 | 70.60 | 75.20 | 00:00:00 | 2005-07-29 | 4,471,200 | 74.41 | 75.09 | 74.13 | 74.41 | 00:00:00 | 2005-08-01 | 4,031,900 | 74.88 | 76.17 | 74.35 | 74.86 | 00:00:00 | 2005-08-02 | 2,309,400 | 74.60 | 74.90 | 74.06 | 74.46 | 00:00:00 | 2005-08-03 | 2,484,700 | 74.01 | 74.74 | 73.89 | 74.39 | 00:00:00 | 2005-08-04 | 3,816,200 | 74.39 | 74.44 | 72.31 | 72.47 | 00:00:00 | 2005-08-05 | 1,927,900 | 72.30 | 72.84 | 71.57 | 71.75 | 00:00:00 | 2005-08-08 | 3,429,800 | 71.25 | 71.77 | 69.61 | 69.76 | 00:00:00 | 2005-08-09 | 1,930,400 | 69.80 | 71.23 | 69.68 | 70.52 | 00:00:00 | 2005-08-10 | 2,737,400 | 70.80 | 71.80 | 70.57 | 70.97 | 00:00:00 | 2005-08-11 | 1,415,400 | 70.97 | 71.33 | 70.37 | 71.02 | 00:00:00 | 2005-08-12 | 1,771,300 | 70.25 | 70.77 | 69.77 | 70.39 | 00:00:00 | 2005-08-15 | 1,236,600 | 70.10 | 71.21 | 70.03 | 71.07 | 00:00:00 | 2005-08-16 | 1,579,800 | 71.00 | 71.50 | 69.66 | 69.99 | 00:00:00 | 2005-08-17 | 2,042,600 | 70.12 | 70.35 | 69.01 | 69.01 | 00:00:00 | 2005-08-18 | 1,525,900 | 68.85 | 69.63 | 68.50 | 69.04 | 00:00:00 | 2005-08-19 | 2,030,100 | 68.65 | 70.16 | 68.65 | 69.76 | 00:00:00 | 2005-08-22 | 1,926,300 | 69.78 | 70.77 | 69.01 | 70.17 | 00:00:00 | 2005-08-23 | 1,357,000 | 70.32 | 70.81 | 69.80 | 70.04 | 00:00:00 | 2005-08-24 | 1,678,800 | 70.09 | 71.10 | 69.12 | 69.24 | 00:00:00 | 2005-08-25 | 1,591,600 | 69.44 | 69.44 | 68.50 | 68.84 | 00:00:00 | 2005-08-26 | 1,417,400 | 68.72 | 69.05 | 67.76 | 68.72 | 00:00:00 | 2005-08-29 | 2,312,000 | 68.31 | 70.48 | 68.03 | 69.79 | 00:00:00 | 2005-08-30 | 1,829,700 | 69.63 | 69.70 | 68.71 | 69.49 | 00:00:00 | 2005-08-31 | 2,677,800 | 69.58 | 71.20 | 69.23 | 71.17 | 00:00:00 | 2005-09-01 | 2,197,400 | 70.82 | 72.00 | 70.75 | 71.77 | 00:00:00 | 2005-09-02 | 1,365,700 | 71.84 | 72.37 | 71.12 | 71.73 | 00:00:00 | 2005-09-06 | 1,762,000 | 71.56 | 72.81 | 71.08 | 72.02 | 00:00:00 | 2005-09-07 | 1,978,100 | 71.76 | 73.62 | 71.73 | 73.36 | 00:00:00 | 2005-09-08 | 1,717,800 | 72.74 | 73.56 | 71.89 | 72.48 | 00:00:00 | 2005-09-09 | 1,260,600 | 72.48 | 72.73 | 71.74 | 72.27 | 00:00:00 | 2005-09-12 | 1,098,000 | 72.17 | 72.70 | 72.12 | 72.48 | 00:00:00 | 2005-09-13 | 1,720,600 | 72.50 | 73.87 | 72.32 | 73.28 | 00:00:00 | 2005-09-14 | 1,728,800 | 73.28 | 73.35 | 71.25 | 71.59 | 00:00:00 | 2005-09-15 | 1,168,500 | 71.92 | 72.10 | 71.31 | 71.66 | 00:00:00 | 2005-09-16 | 3,832,300 | 72.05 | 72.85 | 71.75 | 72.83 | 00:00:00 | 2005-09-19 | 1,432,800 | 72.72 | 72.78 | 71.37 | 71.75 | 00:00:00 | 2005-09-20 | 2,836,100 | 71.67 | 72.45 | 71.07 | 71.95 | 00:00:00 | 2005-09-21 | 2,106,000 | 72.00 | 72.10 | 69.89 | 70.00 | 00:00:00 | 2005-09-22 | 2,261,100 | 69.81 | 70.15 | 68.71 | 69.95 | 00:00:00 | 2005-09-23 | 1,321,600 | 70.16 | 70.64 | 69.05 | 69.52 | 00:00:00 | 2005-09-26 | 1,921,200 | 69.65 | 71.17 | 69.65 | 70.39 | 00:00:00 | 2005-09-27 | 1,450,600 | 70.33 | 70.33 | 69.28 | 69.38 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|