|
 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 | | 2006-03-21 | 2,110,000 | 67.54 | 68.04 | 66.19 | 66.43 | 00:00:00 | | 2006-03-22 | 2,145,200 | 65.90 | 67.86 | 65.68 | 67.75 | 00:00:00 | | 2006-03-23 | 1,374,200 | 67.37 | 67.63 | 66.55 | 67.21 | 00:00:00 | | 2006-03-24 | 1,142,800 | 67.21 | 68.03 | 66.91 | 67.91 | 00:00:00 | | 2006-03-27 | 1,416,700 | 67.56 | 68.20 | 67.12 | 67.51 | 00:00:00 | | 2006-03-28 | 2,298,000 | 67.68 | 67.68 | 65.50 | 65.75 | 00:00:00 | | 2006-03-29 | 2,206,200 | 65.76 | 67.32 | 65.75 | 66.77 | 00:00:00 | | 2006-03-30 | 1,970,700 | 66.51 | 67.50 | 66.51 | 67.13 | 00:00:00 | | 2006-03-31 | 1,566,900 | 67.38 | 67.64 | 66.90 | 67.22 | 00:00:00 | | 2006-04-03 | 2,192,400 | 67.82 | 67.89 | 66.36 | 66.40 | 00:00:00 | | 2006-04-04 | 1,960,000 | 66.59 | 67.85 | 65.79 | 67.78 | 00:00:00 | | 2006-04-05 | 2,539,100 | 67.34 | 68.06 | 67.07 | 67.90 | 00:00:00 | | 2006-04-06 | 1,954,600 | 67.85 | 68.47 | 66.00 | 66.31 | 00:00:00 | | 2006-04-07 | 1,783,500 | 66.50 | 66.79 | 65.24 | 65.50 | 00:00:00 | | 2006-04-10 | 3,144,100 | 63.97 | 65.13 | 63.64 | 63.74 | 00:00:00 | | 2006-04-11 | 2,740,600 | 63.67 | 63.98 | 62.68 | 63.40 | 00:00:00 | | 2006-04-12 | 2,061,900 | 63.33 | 65.06 | 63.27 | 64.89 | 00:00:00 | | 2006-04-13 | 1,499,000 | 64.70 | 65.64 | 64.38 | 64.82 | 00:00:00 | | 2006-04-17 | 1,336,300 | 64.50 | 65.33 | 63.63 | 64.35 | 00:00:00 | | 2006-04-18 | 2,789,600 | 64.17 | 66.13 | 63.80 | 65.78 | 00:00:00 | | 2006-04-19 | 14,153,000 | 61.80 | 62.91 | 59.73 | 60.65 | 00:00:00 | | 2006-04-20 | 6,926,900 | 60.90 | 62.02 | 59.32 | 61.87 | 00:00:00 | | 2006-04-21 | 3,698,400 | 62.09 | 62.43 | 60.96 | 61.26 | 00:00:00 | | 2006-04-24 | 3,006,500 | 61.31 | 61.33 | 60.79 | 61.05 | 00:00:00 | | 2006-04-25 | 2,624,500 | 61.10 | 61.48 | 59.73 | 60.13 | 00:00:00 | | 2006-04-26 | 2,593,500 | 60.38 | 60.39 | 59.25 | 59.54 | 00:00:00 | | 2006-04-27 | 3,706,300 | 59.33 | 61.66 | 59.10 | 61.19 | 00:00:00 | | 2006-04-28 | 3,946,600 | 61.08 | 62.13 | 60.05 | 61.16 | 00:00:00 | | 2006-05-01 | 3,154,100 | 61.09 | 61.24 | 59.30 | 59.42 | 00:00:00 | | 2006-05-02 | 4,393,200 | 59.25 | 59.48 | 57.60 | 58.73 | 00:00:00 | | 2006-05-03 | 2,498,300 | 58.60 | 59.41 | 58.13 | 58.91 | 00:00:00 | | 2006-05-04 | 2,885,600 | 58.95 | 59.30 | 57.72 | 58.11 | 00:00:00 | | 2006-05-05 | 2,872,400 | 58.33 | 59.93 | 57.69 | 59.43 | 00:00:00 | | 2006-05-08 | 1,754,700 | 59.22 | 59.55 | 58.62 | 58.62 | 00:00:00 | | 2006-05-09 | 4,147,000 | 57.45 | 57.82 | 56.60 | 56.93 | 00:00:00 | | 2006-05-10 | 3,649,300 | 57.00 | 57.08 | 55.85 | 56.24 | 00:00:00 | | 2006-05-11 | 4,189,100 | 55.76 | 56.99 | 55.20 | 56.68 | 00:00:00 | | 2006-05-12 | 2,361,000 | 56.45 | 56.70 | 55.29 | 55.60 | 00:00:00 | | 2006-05-15 | 3,482,300 | 55.86 | 56.55 | 55.31 | 55.96 | 00:00:00 | | 2006-05-16 | 3,407,800 | 55.79 | 55.87 | 54.64 | 55.00 | 00:00:00 | | 2006-05-17 | 7,354,800 | 54.90 | 58.23 | 54.73 | 58.06 | 00:00:00 | | 2006-05-18 | 6,573,700 | 58.06 | 59.50 | 57.80 | 58.17 | 00:00:00 | | 2006-05-19 | 4,586,000 | 57.85 | 58.46 | 56.57 | 58.37 | 00:00:00 | | 2006-05-22 | 2,695,200 | 57.94 | 58.50 | 57.44 | 58.11 | 00:00:00 | | 2006-05-23 | 2,443,300 | 58.50 | 58.84 | 56.42 | 56.42 | 00:00:00 | | 2006-05-24 | 3,376,200 | 56.48 | 58.23 | 56.00 | 57.94 | 00:00:00 | | 2006-05-25 | 3,395,100 | 58.86 | 59.69 | 57.80 | 58.50 | 00:00:00 | | 2006-05-26 | 2,448,100 | 59.95 | 60.41 | 59.00 | 60.41 | 00:00:00 | | 2006-05-30 | 2,193,800 | 59.70 | 60.36 | 59.26 | 59.35 | 00:00:00 | | 2006-05-31 | 2,423,900 | 59.31 | 60.01 | 59.19 | 59.50 | 00:00:00 | | 2006-06-01 | 2,718,000 | 59.40 | 61.42 | 59.40 | 61.42 | 00:00:00 | | 2006-06-02 | 3,247,700 | 61.83 | 62.91 | 61.69 | 62.23 | 00:00:00 | | 2006-06-05 | 2,359,700 | 62.30 | 62.75 | 59.69 | 59.80 | 00:00:00 | | 2006-06-06 | 3,646,000 | 59.79 | 60.60 | 59.06 | 59.19 | 00:00:00 | | 2006-06-07 | 2,353,600 | 59.22 | 60.51 | 59.20 | 59.63 | 00:00:00 | | 2006-06-08 | 4,687,300 | 59.48 | 61.15 | 58.90 | 60.83 | 00:00:00 | | 2006-06-09 | 2,486,200 | 60.75 | 61.84 | 60.19 | 60.24 | 00:00:00 | | 2006-06-12 | 2,286,600 | 60.97 | 61.75 | 60.33 | 60.33 | 00:00:00 | | 2006-06-13 | 3,719,900 | 60.59 | 61.98 | 60.19 | 61.32 | 00:00:00 | | 2006-06-14 | 2,351,400 | 61.22 | 61.94 | 61.00 | 61.69 | 00:00:00 | | 2006-06-15 | 2,951,600 | 61.65 | 64.00 | 61.23 | 63.98 | 00:00:00 | | 2006-06-16 | 3,926,800 | 63.58 | 64.46 | 63.48 | 64.29 | 00:00:00 | | 2006-06-19 | 2,522,000 | 64.25 | 64.49 | 62.40 | 62.79 | 00:00:00 | | 2006-06-20 | 2,880,700 | 62.72 | 63.01 | 61.99 | 62.40 | 00:00:00 | | 2006-06-21 | 2,171,500 | 62.42 | 63.48 | 62.34 | 62.68 | 00:00:00 | | 2006-06-22 | 1,854,400 | 62.40 | 62.81 | 61.15 | 61.78 | 00:00:00 | | 2006-06-23 | 1,520,300 | 61.71 | 62.88 | 61.38 | 61.75 | 00:00:00 | | 2006-06-26 | 2,067,400 | 61.98 | 62.26 | 61.18 | 61.47 | 00:00:00 | | 2006-06-27 | 2,369,400 | 61.37 | 62.21 | 60.95 | 61.11 | 00:00:00 | | 2006-06-28 | 2,015,500 | 61.14 | 61.55 | 60.75 | 61.21 | 00:00:00 | | 2006-06-29 | 2,680,800 | 61.49 | 61.89 | 60.75 | 61.59 | 00:00:00 | | 2006-06-30 | 2,840,600 | 61.92 | 62.03 | 60.90 | 61.05 | 00:00:00 | | 2006-07-03 | 1,104,100 | 61.42 | 61.60 | 60.76 | 61.31 | 00:00:00 | | 2006-07-05 | 2,578,200 | 60.87 | 61.29 | 60.03 | 60.42 | 00:00:00 | | 2006-07-06 | 2,637,100 | 60.38 | 60.75 | 59.57 | 59.85 | 00:00:00 | | 2006-07-07 | 1,668,300 | 59.70 | 60.39 | 59.10 | 59.36 | 00:00:00 | | 2006-07-10 | 2,371,000 | 59.25 | 59.96 | 58.30 | 58.71 | 00:00:00 | | 2006-07-11 | 3,556,900 | 58.11 | 58.94 | 57.74 | 57.98 | 00:00:00 | | 2006-07-12 | 9,532,100 | 60.63 | 63.57 | 60.60 | 62.74 | 00:00:00 | | 2006-07-13 | 4,564,200 | 62.51 | 63.85 | 61.06 | 62.94 | 00:00:00 | | 2006-07-14 | 2,743,300 | 62.84 | 63.50 | 62.10 | 62.41 | 00:00:00 | | 2006-07-17 | 2,494,500 | 62.41 | 63.23 | 61.93 | 62.79 | 00:00:00 | | 2006-07-18 | 2,689,400 | 62.68 | 63.75 | 62.01 | 62.94 | 00:00:00 | | 2006-07-19 | 3,207,200 | 63.00 | 65.01 | 62.81 | 64.44 | 00:00:00 | | 2006-07-20 | 2,881,100 | 64.36 | 65.24 | 63.97 | 65.00 | 00:00:00 | | 2006-07-21 | 2,308,300 | 64.67 | 65.01 | 63.69 | 63.91 | 00:00:00 | | 2006-07-24 | 2,468,800 | 63.86 | 66.18 | 63.86 | 66.18 | 00:00:00 | | 2006-07-25 | 1,921,700 | 66.20 | 66.70 | 65.29 | 66.36 | 00:00:00 | | 2006-07-26 | 2,064,100 | 66.22 | 67.42 | 66.05 | 67.01 | 00:00:00 | | 2006-07-27 | 2,193,400 | 67.12 | 67.50 | 66.02 | 66.66 | 00:00:00 | | 2006-07-28 | 2,305,000 | 67.09 | 68.39 | 66.96 | 68.15 | 00:00:00 | | 2006-07-31 | 2,208,300 | 67.67 | 68.59 | 67.15 | 68.38 | 00:00:00 | | 2006-08-01 | 1,922,200 | 67.70 | 68.40 | 67.29 | 68.00 | 00:00:00 | | 2006-08-02 | 3,141,400 | 67.90 | 69.77 | 67.68 | 69.51 | 00:00:00 | | 2006-08-03 | 2,175,200 | 69.50 | 70.09 | 68.74 | 69.82 | 00:00:00 | | 2006-08-04 | 2,152,100 | 70.20 | 70.31 | 68.25 | 69.04 | 00:00:00 | | 2006-08-07 | 2,402,700 | 68.81 | 68.98 | 67.25 | 67.76 | 00:00:00 | | 2006-08-08 | 2,421,700 | 67.82 | 67.84 | 66.37 | 67.33 | 00:00:00 | | 2006-08-09 | 1,564,100 | 67.46 | 68.15 | 66.76 | 66.87 | 00:00:00 | | 2006-08-10 | 1,358,300 | 66.60 | 67.50 | 66.38 | 66.79 | 00:00:00 | | 2006-08-11 | 902,100 | 66.81 | 66.84 | 66.00 | 66.65 | 00:00:00 | | 2006-08-14 | 1,336,500 | 67.00 | 67.99 | 66.45 | 66.51 | 00:00:00 | | 2006-08-15 | 1,429,000 | 67.02 | 67.93 | 66.51 | 67.37 | 00:00:00 | | 2006-08-16 | 2,012,100 | 67.98 | 69.22 | 67.69 | 69.22 | 00:00:00 | | 2006-08-17 | 1,228,400 | 69.34 | 69.49 | 68.19 | 68.70 | 00:00:00 | | 2006-08-18 | 1,337,600 | 68.86 | 68.99 | 68.06 | 68.74 | 00:00:00 | | 2006-08-21 | 799,900 | 68.72 | 69.04 | 68.16 | 68.45 | 00:00:00 | | 2006-08-22 | 1,338,000 | 68.38 | 68.72 | 67.33 | 67.39 | 00:00:00 | | 2006-08-23 | 1,895,700 | 67.27 | 67.39 | 66.00 | 66.15 | 00:00:00 | | 2006-08-24 | 2,135,700 | 66.49 | 66.52 | 64.88 | 65.25 | 00:00:00 | | 2006-08-25 | 1,233,200 | 65.39 | 66.10 | 64.86 | 65.16 | 00:00:00 | | 2006-08-28 | 1,603,800 | 65.24 | 66.63 | 65.03 | 66.27 | 00:00:00 | | 2006-08-29 | 1,648,200 | 66.17 | 66.70 | 65.28 | 66.67 | 00:00:00 | | 2006-08-30 | 1,165,900 | 66.76 | 66.77 | 65.56 | 66.28 | 00:00:00 | | 2006-08-31 | 1,523,100 | 65.93 | 66.91 | 65.91 | 66.23 | 00:00:00 | | 2006-09-01 | 1,936,900 | 66.23 | 66.92 | 65.99 | 66.64 | 00:00:00 | | 2006-09-05 | 1,688,600 | 66.43 | 67.34 | 66.05 | 67.25 | 00:00:00 | | 2006-09-06 | 1,392,900 | 66.85 | 66.98 | 65.56 | 65.71 | 00:00:00 | | 2006-09-07 | 1,278,600 | 65.64 | 66.12 | 64.87 | 65.07 | 00:00:00 | | 2006-09-08 | 990,600 | 65.38 | 66.10 | 64.69 | 65.79 | 00:00:00 | | 2006-09-11 | 1,822,700 | 65.69 | 65.69 | 64.42 | 65.23 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
