|
 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 2024-04-23 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-09-11 | 1,822,700 | 65.69 | 65.69 | 64.42 | 65.23 | 00:00:00 | | 2006-09-12 | 1,690,200 | 65.35 | 66.22 | 64.22 | 66.17 | 00:00:00 | | 2006-09-13 | 1,322,600 | 66.00 | 66.63 | 65.46 | 66.55 | 00:00:00 | | 2006-09-14 | 3,312,700 | 67.25 | 69.19 | 66.84 | 68.35 | 00:00:00 | | 2006-09-15 | 3,588,800 | 68.84 | 68.97 | 68.02 | 68.81 | 00:00:00 | | 2006-09-18 | 2,200,100 | 68.50 | 68.81 | 66.82 | 67.31 | 00:00:00 | | 2006-09-19 | 3,043,000 | 66.50 | 66.99 | 65.12 | 65.25 | 00:00:00 | | 2006-09-20 | 1,646,100 | 65.55 | 66.33 | 65.24 | 65.75 | 00:00:00 | | 2006-09-21 | 1,988,100 | 66.01 | 67.25 | 65.63 | 65.82 | 00:00:00 | | 2006-09-22 | 1,412,700 | 65.70 | 65.95 | 64.91 | 65.60 | 00:00:00 | | 2006-09-25 | 2,113,700 | 65.90 | 66.16 | 64.60 | 65.63 | 00:00:00 | | 2006-09-26 | 2,108,800 | 65.36 | 66.04 | 64.64 | 66.00 | 00:00:00 | | 2006-09-27 | 2,542,300 | 66.04 | 67.80 | 65.83 | 67.78 | 00:00:00 | | 2006-09-28 | 1,486,800 | 67.95 | 68.44 | 67.16 | 68.09 | 00:00:00 | | 2006-09-29 | 1,304,000 | 68.00 | 68.09 | 67.37 | 67.47 | 00:00:00 | | 2006-10-02 | 2,461,100 | 67.85 | 69.00 | 64.00 | 66.71 | 00:00:00 | | 2006-10-03 | 1,389,400 | 66.92 | 67.99 | 66.40 | 67.56 | 00:00:00 | | 2006-10-04 | 2,446,400 | 67.44 | 69.16 | 67.14 | 69.14 | 00:00:00 | | 2006-10-05 | 1,612,900 | 68.79 | 69.82 | 68.42 | 69.59 | 00:00:00 | | 2006-10-06 | 915,700 | 69.57 | 69.68 | 68.55 | 69.61 | 00:00:00 | | 2006-10-09 | 1,063,400 | 69.49 | 69.99 | 69.14 | 69.50 | 00:00:00 | | 2006-10-10 | 2,141,800 | 69.54 | 69.90 | 67.50 | 68.36 | 00:00:00 | | 2006-10-11 | 2,598,400 | 67.24 | 68.33 | 66.66 | 67.98 | 00:00:00 | | 2006-10-12 | 6,643,700 | 65.79 | 67.38 | 64.66 | 66.90 | 00:00:00 | | 2006-10-13 | 1,724,900 | 66.68 | 67.41 | 66.16 | 67.29 | 00:00:00 | | 2006-10-16 | 2,814,800 | 67.36 | 68.75 | 67.22 | 68.62 | 00:00:00 | | 2006-10-17 | 2,094,400 | 68.14 | 69.65 | 68.06 | 69.08 | 00:00:00 | | 2006-10-18 | 2,521,800 | 69.64 | 70.50 | 68.86 | 70.07 | 00:00:00 | | 2006-10-19 | 2,679,300 | 69.50 | 70.07 | 68.66 | 68.95 | 00:00:00 | | 2006-10-20 | 1,874,900 | 69.19 | 69.34 | 67.97 | 69.09 | 00:00:00 | | 2006-10-23 | 1,923,800 | 68.87 | 70.00 | 68.19 | 69.80 | 00:00:00 | | 2006-10-24 | 2,064,900 | 69.87 | 70.13 | 69.01 | 69.15 | 00:00:00 | | 2006-10-25 | 1,518,300 | 69.05 | 69.59 | 68.05 | 68.39 | 00:00:00 | | 2006-10-26 | 1,616,800 | 68.35 | 70.10 | 67.83 | 69.67 | 00:00:00 | | 2006-10-27 | 1,514,500 | 69.31 | 69.81 | 68.57 | 68.69 | 00:00:00 | | 2006-10-30 | 3,258,300 | 66.94 | 68.25 | 66.14 | 67.88 | 00:00:00 | | 2006-10-31 | 1,937,000 | 67.73 | 67.81 | 66.79 | 67.51 | 00:00:00 | | 2006-11-01 | 1,817,000 | 67.70 | 67.86 | 66.35 | 66.76 | 00:00:00 | | 2006-11-02 | 2,131,100 | 66.61 | 66.82 | 66.05 | 66.29 | 00:00:00 | | 2006-11-03 | 1,675,300 | 66.57 | 66.64 | 65.62 | 66.18 | 00:00:00 | | 2006-11-06 | 1,166,800 | 66.45 | 67.50 | 66.38 | 67.05 | 00:00:00 | | 2006-11-07 | 1,755,300 | 67.11 | 68.00 | 67.01 | 67.51 | 00:00:00 | | 2006-11-08 | 2,202,500 | 67.48 | 68.00 | 66.48 | 67.60 | 00:00:00 | | 2006-11-09 | 2,760,900 | 67.18 | 67.44 | 65.80 | 66.03 | 00:00:00 | | 2006-11-10 | 2,099,800 | 66.26 | 66.37 | 65.38 | 65.82 | 00:00:00 | | 2006-11-13 | 1,661,400 | 65.82 | 66.37 | 65.39 | 65.39 | 00:00:00 | | 2006-11-14 | 2,368,400 | 65.63 | 66.27 | 64.68 | 66.07 | 00:00:00 | | 2006-11-15 | 1,735,900 | 66.34 | 66.90 | 65.78 | 65.78 | 00:00:00 | | 2006-11-16 | 1,303,600 | 66.19 | 66.68 | 65.75 | 66.33 | 00:00:00 | | 2006-11-17 | 2,076,700 | 66.23 | 67.89 | 66.23 | 67.76 | 00:00:00 | | 2006-11-20 | 1,524,700 | 67.29 | 67.95 | 66.72 | 67.41 | 00:00:00 | | 2006-11-21 | 1,816,600 | 67.22 | 67.48 | 65.68 | 66.05 | 00:00:00 | | 2006-11-22 | 1,981,300 | 66.01 | 66.08 | 65.22 | 65.60 | 00:00:00 | | 2006-11-24 | 606,900 | 65.32 | 65.72 | 64.82 | 65.17 | 00:00:00 | | 2006-11-27 | 2,084,300 | 64.92 | 65.63 | 63.78 | 64.27 | 00:00:00 | | 2006-11-28 | 1,693,400 | 64.14 | 64.48 | 63.43 | 63.99 | 00:00:00 | | 2006-11-29 | 1,297,000 | 64.33 | 64.86 | 63.55 | 64.43 | 00:00:00 | | 2006-11-30 | 1,457,300 | 64.46 | 64.76 | 63.62 | 64.46 | 00:00:00 | | 2006-12-01 | 3,310,000 | 64.07 | 64.35 | 62.04 | 62.77 | 00:00:00 | | 2006-12-04 | 1,733,100 | 63.08 | 63.78 | 62.78 | 63.27 | 00:00:00 | | 2006-12-05 | 1,677,200 | 63.16 | 63.41 | 62.60 | 62.95 | 00:00:00 | | 2006-12-06 | 1,319,500 | 62.87 | 63.19 | 62.10 | 62.96 | 00:00:00 | | 2006-12-07 | 1,925,500 | 63.25 | 63.60 | 61.59 | 61.64 | 00:00:00 | | 2006-12-08 | 2,450,100 | 61.10 | 63.66 | 60.92 | 62.24 | 00:00:00 | | 2006-12-11 | 2,334,100 | 61.86 | 62.65 | 61.41 | 62.12 | 00:00:00 | | 2006-12-12 | 2,880,300 | 62.61 | 62.69 | 60.79 | 61.01 | 00:00:00 | | 2006-12-13 | 2,909,400 | 61.50 | 61.50 | 59.71 | 60.19 | 00:00:00 | | 2006-12-14 | 3,599,600 | 60.31 | 62.41 | 60.27 | 61.08 | 00:00:00 | | 2006-12-15 | 5,639,400 | 63.50 | 64.21 | 62.88 | 63.39 | 00:00:00 | | 2006-12-18 | 1,876,000 | 64.27 | 64.27 | 62.43 | 63.05 | 00:00:00 | | 2006-12-19 | 2,066,800 | 62.82 | 63.50 | 62.26 | 62.73 | 00:00:00 | | 2006-12-20 | 1,240,300 | 62.59 | 63.37 | 62.35 | 62.97 | 00:00:00 | | 2006-12-21 | 1,310,700 | 62.82 | 63.53 | 62.51 | 63.00 | 00:00:00 | | 2006-12-22 | 1,567,900 | 62.89 | 62.99 | 61.72 | 62.00 | 00:00:00 | | 2006-12-26 | 633,300 | 61.71 | 62.13 | 61.58 | 61.79 | 00:00:00 | | 2006-12-27 | 1,102,800 | 62.40 | 62.78 | 61.70 | 61.74 | 00:00:00 | | 2006-12-28 | 1,531,800 | 61.73 | 62.22 | 61.43 | 61.65 | 00:00:00 | | 2006-12-29 | 1,061,100 | 61.45 | 62.05 | 61.16 | 61.58 | 00:00:00 | | 2007-01-03 | 3,297,400 | 61.48 | 63.78 | 60.53 | 62.15 | 00:00:00 | | 2007-01-04 | 5,025,700 | 63.59 | 66.08 | 63.40 | 65.60 | 00:00:00 | | 2007-01-05 | 3,541,100 | 65.39 | 66.66 | 65.09 | 65.95 | 00:00:00 | | 2007-01-08 | 3,738,600 | 65.85 | 67.20 | 65.79 | 67.00 | 00:00:00 | | 2007-01-09 | 3,899,000 | 66.63 | 67.05 | 64.95 | 65.94 | 00:00:00 | | 2007-01-10 | 2,614,400 | 65.74 | 66.67 | 65.50 | 66.58 | 00:00:00 | | 2007-01-11 | 2,811,600 | 66.58 | 68.28 | 66.30 | 68.23 | 00:00:00 | | 2007-01-12 | 2,566,200 | 68.28 | 68.77 | 67.41 | 67.68 | 00:00:00 | | 2007-01-16 | 1,946,500 | 67.69 | 68.30 | 66.86 | 67.24 | 00:00:00 | | 2007-01-17 | 1,656,500 | 67.25 | 67.78 | 67.07 | 67.43 | 00:00:00 | | 2007-01-18 | 1,769,900 | 67.78 | 68.07 | 66.50 | 66.86 | 00:00:00 | | 2007-01-19 | 2,182,700 | 66.65 | 68.24 | 66.50 | 67.90 | 00:00:00 | | 2007-01-22 | 1,941,800 | 67.87 | 68.00 | 66.90 | 67.21 | 00:00:00 | | 2007-01-23 | 1,913,400 | 67.06 | 67.67 | 66.59 | 66.91 | 00:00:00 | | 2007-01-24 | 1,714,800 | 66.81 | 67.95 | 66.81 | 67.22 | 00:00:00 | | 2007-01-25 | 2,382,000 | 66.89 | 67.00 | 65.55 | 65.73 | 00:00:00 | | 2007-01-26 | 1,914,500 | 65.78 | 65.99 | 64.84 | 65.23 | 00:00:00 | | 2007-01-29 | 1,975,900 | 65.00 | 66.07 | 64.88 | 65.21 | 00:00:00 | | 2007-01-30 | 1,508,500 | 65.39 | 65.70 | 64.92 | 65.33 | 00:00:00 | | 2007-01-31 | 2,471,200 | 65.40 | 65.85 | 64.27 | 65.73 | 00:00:00 | | 2007-02-01 | 2,390,800 | 65.82 | 66.09 | 64.94 | 65.82 | 00:00:00 | | 2007-02-02 | 1,202,400 | 65.85 | 66.22 | 65.34 | 65.92 | 00:00:00 | | 2007-02-05 | 1,199,600 | 65.75 | 66.16 | 65.14 | 65.53 | 00:00:00 | | 2007-02-06 | 1,580,200 | 65.55 | 65.82 | 64.19 | 64.73 | 00:00:00 | | 2007-02-07 | 1,911,100 | 64.90 | 65.88 | 64.31 | 65.47 | 00:00:00 | | 2007-02-08 | 1,797,100 | 65.51 | 66.88 | 65.28 | 66.62 | 00:00:00 | | 2007-02-09 | 2,348,300 | 66.63 | 67.02 | 65.44 | 65.95 | 00:00:00 | | 2007-02-12 | 2,007,600 | 65.61 | 66.13 | 64.65 | 65.31 | 00:00:00 | | 2007-02-13 | 1,577,600 | 65.81 | 65.97 | 64.88 | 65.20 | 00:00:00 | | 2007-02-14 | 5,560,000 | 66.50 | 67.84 | 66.10 | 67.30 | 00:00:00 | | 2007-02-15 | 2,878,700 | 67.11 | 67.29 | 65.91 | 66.30 | 00:00:00 | | 2007-02-16 | 2,435,200 | 66.47 | 66.52 | 64.82 | 65.20 | 00:00:00 | | 2007-02-20 | 1,766,100 | 65.13 | 65.75 | 64.51 | 65.75 | 00:00:00 | | 2007-02-21 | 1,787,200 | 65.59 | 65.76 | 64.50 | 64.58 | 00:00:00 | | 2007-02-22 | 3,040,200 | 64.51 | 64.81 | 63.28 | 63.99 | 00:00:00 | | 2007-02-23 | 1,811,200 | 63.89 | 64.54 | 63.21 | 64.29 | 00:00:00 | | 2007-02-26 | 2,018,600 | 64.30 | 64.80 | 62.99 | 63.65 | 00:00:00 | | 2007-02-27 | 4,314,700 | 63.01 | 63.33 | 61.15 | 61.56 | 00:00:00 | | 2007-02-28 | 2,815,600 | 61.86 | 62.39 | 60.78 | 61.80 | 00:00:00 | | 2007-03-01 | 4,602,700 | 60.96 | 61.84 | 60.00 | 61.19 | 00:00:00 | | 2007-03-02 | 4,129,500 | 60.14 | 61.57 | 60.01 | 60.92 | 00:00:00 | | 2007-03-05 | 3,122,400 | 60.92 | 61.38 | 60.13 | 60.17 | 00:00:00 | | 2007-03-06 | 2,276,300 | 60.60 | 61.09 | 60.20 | 60.48 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
