|
 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 | | 2007-03-06 | 2,276,300 | 60.60 | 61.09 | 60.20 | 60.48 | 00:00:00 | | 2007-03-07 | 2,847,600 | 60.25 | 60.44 | 59.71 | 59.79 | 00:00:00 | | 2007-03-08 | 5,727,500 | 60.25 | 60.40 | 59.07 | 59.42 | 00:00:00 | | 2007-03-09 | 5,293,000 | 59.52 | 60.72 | 59.43 | 60.15 | 00:00:00 | | 2007-03-12 | 2,813,700 | 60.06 | 60.47 | 59.84 | 60.32 | 00:00:00 | | 2007-03-13 | 4,281,800 | 59.67 | 60.52 | 59.40 | 59.47 | 00:00:00 | | 2007-03-14 | 3,220,400 | 59.77 | 60.35 | 59.30 | 60.16 | 00:00:00 | | 2007-03-15 | 2,417,500 | 60.40 | 60.40 | 59.53 | 59.86 | 00:00:00 | | 2007-03-16 | 3,089,900 | 59.70 | 60.02 | 59.14 | 59.24 | 00:00:00 | | 2007-03-19 | 3,026,600 | 59.66 | 60.11 | 59.44 | 59.85 | 00:00:00 | | 2007-03-20 | 2,104,500 | 59.92 | 60.23 | 59.67 | 59.74 | 00:00:00 | | 2007-03-21 | 3,897,200 | 59.84 | 61.00 | 59.31 | 61.00 | 00:00:00 | | 2007-03-22 | 2,636,000 | 61.21 | 61.28 | 60.60 | 60.97 | 00:00:00 | | 2007-03-23 | 1,998,300 | 61.15 | 61.33 | 60.38 | 60.93 | 00:00:00 | | 2007-03-26 | 2,043,700 | 61.30 | 61.30 | 60.10 | 60.71 | 00:00:00 | | 2007-03-27 | 2,825,500 | 60.65 | 60.65 | 59.65 | 59.70 | 00:00:00 | | 2007-03-28 | 2,670,300 | 59.77 | 60.07 | 59.25 | 59.43 | 00:00:00 | | 2007-03-29 | 2,950,200 | 59.62 | 60.12 | 59.43 | 60.07 | 00:00:00 | | 2007-03-30 | 2,970,600 | 59.84 | 60.64 | 59.66 | 60.02 | 00:00:00 | | 2007-04-02 | 1,776,700 | 60.06 | 60.44 | 59.79 | 60.06 | 00:00:00 | | 2007-04-03 | 2,158,400 | 60.49 | 61.00 | 60.31 | 60.44 | 00:00:00 | | 2007-04-04 | 2,023,200 | 60.57 | 60.57 | 59.99 | 60.35 | 00:00:00 | | 2007-04-05 | 1,943,000 | 60.21 | 61.65 | 60.21 | 61.53 | 00:00:00 | | 2007-04-09 | 2,410,600 | 61.60 | 61.93 | 60.82 | 60.82 | 00:00:00 | | 2007-04-10 | 2,276,900 | 60.73 | 61.65 | 60.73 | 61.44 | 00:00:00 | | 2007-04-11 | 2,018,000 | 61.10 | 61.38 | 60.39 | 60.86 | 00:00:00 | | 2007-04-12 | 2,092,400 | 60.86 | 61.89 | 60.68 | 61.84 | 00:00:00 | | 2007-04-13 | 2,173,800 | 61.88 | 62.74 | 61.76 | 62.54 | 00:00:00 | | 2007-04-16 | 1,795,100 | 62.81 | 63.26 | 62.66 | 63.12 | 00:00:00 | | 2007-04-17 | 1,428,800 | 62.95 | 63.18 | 62.69 | 62.90 | 00:00:00 | | 2007-04-18 | 2,053,100 | 62.74 | 63.36 | 62.30 | 62.46 | 00:00:00 | | 2007-04-19 | 2,523,800 | 62.38 | 63.42 | 61.97 | 63.23 | 00:00:00 | | 2007-04-20 | 2,559,900 | 63.93 | 63.93 | 62.76 | 63.22 | 00:00:00 | | 2007-04-23 | 2,409,900 | 63.56 | 64.61 | 63.56 | 64.55 | 00:00:00 | | 2007-04-24 | 2,053,100 | 64.37 | 64.54 | 63.38 | 64.11 | 00:00:00 | | 2007-04-25 | 3,996,800 | 65.78 | 65.85 | 64.30 | 65.07 | 00:00:00 | | 2007-04-26 | 3,465,100 | 64.69 | 65.24 | 64.28 | 64.66 | 00:00:00 | | 2007-04-27 | 1,893,300 | 64.85 | 65.39 | 64.48 | 65.10 | 00:00:00 | | 2007-04-30 | 2,529,300 | 65.17 | 65.40 | 64.41 | 65.31 | 00:00:00 | | 2007-05-01 | 3,069,800 | 65.13 | 66.51 | 64.55 | 66.22 | 00:00:00 | | 2007-05-02 | 2,167,300 | 66.14 | 66.70 | 65.72 | 66.20 | 00:00:00 | | 2007-05-03 | 1,442,100 | 66.30 | 66.59 | 65.54 | 66.15 | 00:00:00 | | 2007-05-04 | 1,074,200 | 66.58 | 66.58 | 65.61 | 65.85 | 00:00:00 | | 2007-05-07 | 962,000 | 65.95 | 66.20 | 65.70 | 65.93 | 00:00:00 | | 2007-05-08 | 1,475,500 | 66.04 | 66.04 | 65.15 | 65.78 | 00:00:00 | | 2007-05-09 | 1,461,900 | 65.48 | 65.86 | 64.80 | 65.57 | 00:00:00 | | 2007-05-10 | 2,289,100 | 65.41 | 65.58 | 64.05 | 64.14 | 00:00:00 | | 2007-05-11 | 1,852,100 | 64.37 | 65.10 | 64.07 | 64.76 | 00:00:00 | | 2007-05-14 | 1,539,500 | 64.76 | 65.27 | 64.10 | 64.22 | 00:00:00 | | 2007-05-15 | 2,557,700 | 64.50 | 65.62 | 64.04 | 64.76 | 00:00:00 | | 2007-05-16 | 1,878,500 | 64.88 | 65.57 | 64.52 | 65.40 | 00:00:00 | | 2007-05-17 | 3,280,900 | 65.48 | 65.63 | 63.26 | 63.32 | 00:00:00 | | 2007-05-18 | 3,587,800 | 63.33 | 64.03 | 62.90 | 63.01 | 00:00:00 | | 2007-05-21 | 2,531,800 | 62.98 | 63.22 | 62.30 | 62.74 | 00:00:00 | | 2007-05-22 | 2,991,000 | 62.67 | 62.80 | 61.83 | 62.22 | 00:00:00 | | 2007-05-23 | 2,518,300 | 62.13 | 62.79 | 61.55 | 62.07 | 00:00:00 | | 2007-05-24 | 2,214,100 | 62.02 | 62.47 | 61.70 | 62.16 | 00:00:00 | | 2007-05-25 | 1,746,300 | 62.16 | 62.22 | 61.22 | 61.26 | 00:00:00 | | 2007-05-29 | 2,577,900 | 61.54 | 62.74 | 61.40 | 62.56 | 00:00:00 | | 2007-05-30 | 3,090,500 | 62.56 | 63.21 | 61.87 | 63.21 | 00:00:00 | | 2007-05-31 | 3,987,400 | 64.03 | 64.86 | 63.79 | 64.48 | 00:00:00 | | 2007-06-01 | 2,070,500 | 64.59 | 64.83 | 64.06 | 64.39 | 00:00:00 | | 2007-06-04 | 2,529,400 | 64.89 | 65.85 | 64.61 | 64.92 | 00:00:00 | | 2007-06-05 | 3,281,600 | 64.31 | 65.93 | 63.82 | 65.76 | 00:00:00 | | 2007-06-06 | 2,614,700 | 65.68 | 65.89 | 64.92 | 65.34 | 00:00:00 | | 2007-06-07 | 3,588,300 | 65.01 | 66.00 | 64.69 | 65.00 | 00:00:00 | | 2007-06-08 | 2,486,200 | 64.61 | 65.66 | 64.32 | 65.15 | 00:00:00 | | 2007-06-11 | 1,512,400 | 65.23 | 65.87 | 64.99 | 65.26 | 00:00:00 | | 2007-06-12 | 2,786,100 | 65.32 | 66.02 | 65.12 | 65.67 | 00:00:00 | | 2007-06-13 | 3,676,300 | 65.78 | 67.33 | 65.57 | 67.22 | 00:00:00 | | 2007-06-14 | 3,510,400 | 67.33 | 67.89 | 66.98 | 67.14 | 00:00:00 | | 2007-06-15 | 4,317,600 | 67.50 | 67.59 | 66.28 | 66.90 | 00:00:00 | | 2007-06-18 | 2,368,600 | 66.54 | 66.81 | 65.43 | 65.71 | 00:00:00 | | 2007-06-19 | 2,211,400 | 65.29 | 66.00 | 65.11 | 65.94 | 00:00:00 | | 2007-06-20 | 2,413,500 | 65.94 | 66.03 | 64.33 | 64.41 | 00:00:00 | | 2007-06-21 | 1,712,200 | 64.50 | 65.00 | 64.09 | 64.75 | 00:00:00 | | 2007-06-22 | 2,379,400 | 64.44 | 64.57 | 63.58 | 64.10 | 00:00:00 | | 2007-06-25 | 2,556,500 | 63.89 | 64.27 | 63.23 | 63.50 | 00:00:00 | | 2007-06-26 | 3,226,300 | 64.25 | 65.47 | 63.92 | 64.72 | 00:00:00 | | 2007-06-27 | 2,201,900 | 64.72 | 66.02 | 64.14 | 65.96 | 00:00:00 | | 2007-06-28 | 1,870,800 | 65.96 | 66.45 | 65.33 | 65.95 | 00:00:00 | | 2007-06-29 | 2,828,600 | 65.81 | 66.12 | 63.68 | 64.40 | 00:00:00 | | 2007-07-02 | 2,149,100 | 64.76 | 65.97 | 64.52 | 65.85 | 00:00:00 | | 2007-07-03 | 564,000 | 66.00 | 66.00 | 65.36 | 65.58 | 00:00:00 | | 2007-07-05 | 1,432,900 | 65.79 | 65.80 | 64.41 | 64.87 | 00:00:00 | | 2007-07-06 | 16,760,500 | 62.01 | 62.39 | 60.84 | 60.85 | 00:00:00 | | 2007-07-09 | 6,227,200 | 61.20 | 61.32 | 59.79 | 59.81 | 00:00:00 | | 2007-07-10 | 6,131,600 | 59.33 | 59.95 | 58.78 | 59.35 | 00:00:00 | | 2007-07-11 | 3,322,400 | 59.30 | 60.37 | 59.29 | 60.28 | 00:00:00 | | 2007-07-12 | 3,454,400 | 60.38 | 60.86 | 59.43 | 60.85 | 00:00:00 | | 2007-07-13 | 2,471,700 | 60.85 | 61.09 | 60.13 | 60.26 | 00:00:00 | | 2007-07-16 | 3,325,400 | 59.97 | 60.47 | 59.58 | 60.33 | 00:00:00 | | 2007-07-17 | 2,298,300 | 60.27 | 61.12 | 60.25 | 60.69 | 00:00:00 | | 2007-07-18 | 2,849,000 | 60.64 | 61.40 | 60.46 | 61.30 | 00:00:00 | | 2007-07-19 | 3,167,700 | 62.40 | 62.61 | 60.60 | 60.88 | 00:00:00 | | 2007-07-20 | 3,400,900 | 61.06 | 61.71 | 60.39 | 60.85 | 00:00:00 | | 2007-07-23 | 2,246,600 | 60.85 | 61.51 | 59.76 | 60.31 | 00:00:00 | | 2007-07-24 | 3,093,400 | 60.27 | 61.48 | 60.10 | 60.49 | 00:00:00 | | 2007-07-25 | 7,317,200 | 62.44 | 64.43 | 60.49 | 63.98 | 00:00:00 | | 2007-07-26 | 6,008,400 | 62.58 | 64.73 | 62.58 | 64.31 | 00:00:00 | | 2007-07-27 | 4,044,900 | 64.45 | 65.16 | 63.17 | 63.21 | 00:00:00 | | 2007-07-30 | 4,356,500 | 63.67 | 63.71 | 62.83 | 63.25 | 00:00:00 | | 2007-07-31 | 3,535,900 | 63.68 | 63.99 | 62.91 | 63.07 | 00:00:00 | | 2007-08-01 | 3,465,700 | 63.00 | 64.00 | 62.48 | 63.43 | 00:00:00 | | 2007-08-02 | 3,907,200 | 64.15 | 64.81 | 63.20 | 64.53 | 00:00:00 | | 2007-08-03 | 4,136,100 | 64.84 | 65.14 | 64.10 | 64.10 | 00:00:00 | | 2007-08-06 | 3,356,800 | 64.61 | 65.73 | 64.28 | 65.69 | 00:00:00 | | 2007-08-07 | 5,255,800 | 64.98 | 65.21 | 63.01 | 64.22 | 00:00:00 | | 2007-08-08 | 3,700,200 | 64.35 | 64.60 | 62.03 | 62.82 | 00:00:00 | | 2007-08-09 | 4,165,800 | 62.10 | 62.79 | 60.09 | 60.48 | 00:00:00 | | 2007-08-10 | 4,646,900 | 60.06 | 60.96 | 59.24 | 59.55 | 00:00:00 | | 2007-08-13 | 3,424,700 | 60.00 | 60.91 | 59.91 | 60.22 | 00:00:00 | | 2007-08-14 | 2,053,300 | 60.52 | 61.39 | 60.00 | 60.63 | 00:00:00 | | 2007-08-15 | 2,549,400 | 60.37 | 62.30 | 60.08 | 60.12 | 00:00:00 | | 2007-08-16 | 3,107,700 | 60.03 | 60.85 | 59.00 | 60.14 | 00:00:00 | | 2007-08-17 | 3,529,200 | 60.24 | 61.38 | 59.28 | 60.00 | 00:00:00 | | 2007-08-20 | 2,953,200 | 60.11 | 60.28 | 58.71 | 59.18 | 00:00:00 | | 2007-08-21 | 1,970,800 | 59.29 | 59.72 | 59.01 | 59.58 | 00:00:00 | | 2007-08-22 | 2,634,600 | 59.79 | 61.12 | 59.53 | 60.53 | 00:00:00 | | 2007-08-23 | 1,783,100 | 60.54 | 60.80 | 59.94 | 60.24 | 00:00:00 | | 2007-08-24 | 1,668,500 | 59.99 | 60.48 | 59.61 | 60.28 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
