|
 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 | | 2007-08-24 | 1,668,500 | 59.99 | 60.48 | 59.61 | 60.28 | 00:00:00 | | 2007-08-27 | 1,407,800 | 60.18 | 60.57 | 59.50 | 59.50 | 00:00:00 | | 2007-08-28 | 1,755,000 | 59.20 | 59.57 | 58.81 | 58.97 | 00:00:00 | | 2007-08-29 | 1,960,200 | 59.23 | 60.61 | 58.81 | 60.61 | 00:00:00 | | 2007-08-30 | 2,237,400 | 60.50 | 61.81 | 60.03 | 61.42 | 00:00:00 | | 2007-08-31 | 1,828,800 | 61.85 | 62.45 | 61.41 | 62.41 | 00:00:00 | | 2007-09-04 | 2,628,400 | 62.16 | 63.72 | 62.00 | 63.29 | 00:00:00 | | 2007-09-05 | 2,289,200 | 62.94 | 63.53 | 62.32 | 62.45 | 00:00:00 | | 2007-09-06 | 2,148,300 | 62.82 | 64.00 | 62.40 | 63.47 | 00:00:00 | | 2007-09-07 | 1,838,200 | 62.84 | 63.47 | 62.45 | 62.90 | 00:00:00 | | 2007-09-10 | 1,876,100 | 63.14 | 63.65 | 62.30 | 62.95 | 00:00:00 | | 2007-09-11 | 2,249,800 | 62.70 | 64.10 | 62.70 | 64.07 | 00:00:00 | | 2007-09-12 | 2,435,700 | 63.62 | 65.01 | 63.45 | 64.50 | 00:00:00 | | 2007-09-13 | 2,342,400 | 64.80 | 64.95 | 63.40 | 63.50 | 00:00:00 | | 2007-09-14 | 1,744,200 | 63.33 | 63.56 | 62.61 | 63.07 | 00:00:00 | | 2007-09-17 | 1,233,100 | 62.76 | 63.27 | 61.94 | 62.52 | 00:00:00 | | 2007-09-18 | 2,317,100 | 62.54 | 64.52 | 62.54 | 64.27 | 00:00:00 | | 2007-09-19 | 1,499,000 | 64.57 | 64.57 | 63.69 | 64.14 | 00:00:00 | | 2007-09-20 | 2,389,000 | 63.84 | 64.21 | 62.68 | 62.84 | 00:00:00 | | 2007-09-21 | 3,550,900 | 63.01 | 63.31 | 62.14 | 62.17 | 00:00:00 | | 2007-09-24 | 1,558,300 | 62.08 | 62.50 | 61.16 | 62.50 | 00:00:00 | | 2007-09-25 | 1,817,900 | 62.30 | 63.20 | 62.30 | 63.13 | 00:00:00 | | 2007-09-26 | 1,677,200 | 63.44 | 63.52 | 62.59 | 63.13 | 00:00:00 | | 2007-09-27 | 1,540,600 | 63.56 | 63.58 | 62.39 | 62.82 | 00:00:00 | | 2007-09-28 | 3,037,400 | 62.84 | 62.89 | 61.18 | 61.96 | 00:00:00 | | 2007-10-01 | 3,771,400 | 62.46 | 64.47 | 62.30 | 64.22 | 00:00:00 | | 2007-10-02 | 3,673,900 | 64.05 | 65.97 | 63.75 | 65.50 | 00:00:00 | | 2007-10-03 | 7,088,900 | 65.37 | 69.48 | 65.20 | 67.78 | 00:00:00 | | 2007-10-04 | 2,710,500 | 67.60 | 68.06 | 67.46 | 67.85 | 00:00:00 | | 2007-10-05 | 2,825,800 | 67.88 | 69.07 | 66.83 | 68.61 | 00:00:00 | | 2007-10-08 | 1,397,000 | 68.18 | 68.62 | 67.60 | 68.37 | 00:00:00 | | 2007-10-09 | 2,600,700 | 67.92 | 69.34 | 67.38 | 69.30 | 00:00:00 | | 2007-10-10 | 3,822,800 | 69.10 | 70.33 | 68.87 | 70.11 | 00:00:00 | | 2007-10-11 | 4,013,500 | 70.00 | 72.00 | 69.58 | 70.21 | 00:00:00 | | 2007-10-12 | 2,851,300 | 70.51 | 71.79 | 70.24 | 71.71 | 00:00:00 | | 2007-10-15 | 9,882,200 | 73.95 | 76.90 | 73.95 | 74.77 | 00:00:00 | | 2007-10-16 | 3,092,700 | 73.98 | 74.30 | 73.05 | 73.46 | 00:00:00 | | 2007-10-17 | 3,508,300 | 73.31 | 74.28 | 71.81 | 73.00 | 00:00:00 | | 2007-10-18 | 1,654,700 | 73.00 | 73.67 | 72.49 | 72.83 | 00:00:00 | | 2007-10-19 | 3,364,500 | 72.79 | 73.55 | 71.57 | 71.60 | 00:00:00 | | 2007-10-22 | 2,056,800 | 71.67 | 73.32 | 71.34 | 71.71 | 00:00:00 | | 2007-10-23 | 2,970,400 | 72.75 | 73.99 | 70.90 | 73.51 | 00:00:00 | | 2007-10-24 | 5,446,600 | 75.49 | 76.33 | 74.50 | 75.73 | 00:00:00 | | 2007-10-25 | 2,901,100 | 76.07 | 76.90 | 74.35 | 75.08 | 00:00:00 | | 2007-10-26 | 1,718,500 | 74.90 | 75.90 | 74.48 | 75.01 | 00:00:00 | | 2007-10-29 | 2,118,500 | 75.10 | 75.53 | 73.36 | 73.55 | 00:00:00 | | 2007-10-30 | 2,586,700 | 73.30 | 76.50 | 73.08 | 75.87 | 00:00:00 | | 2007-10-31 | 2,113,400 | 76.00 | 76.37 | 74.32 | 75.97 | 00:00:00 | | 2007-11-01 | 1,796,800 | 75.08 | 76.30 | 73.82 | 73.96 | 00:00:00 | | 2007-11-02 | 2,642,000 | 74.41 | 75.29 | 72.99 | 74.72 | 00:00:00 | | 2007-11-05 | 1,725,100 | 74.58 | 74.61 | 73.17 | 74.33 | 00:00:00 | | 2007-11-06 | 1,709,000 | 74.42 | 74.75 | 72.96 | 74.14 | 00:00:00 | | 2007-11-07 | 2,427,800 | 73.36 | 74.00 | 71.28 | 71.35 | 00:00:00 | | 2007-11-08 | 4,472,200 | 69.99 | 72.38 | 69.85 | 70.87 | 00:00:00 | | 2007-11-09 | 3,996,000 | 70.05 | 70.22 | 68.59 | 68.89 | 00:00:00 | | 2007-11-12 | 3,667,600 | 69.44 | 71.63 | 69.15 | 69.92 | 00:00:00 | | 2007-11-13 | 3,413,200 | 69.85 | 72.17 | 69.83 | 72.16 | 00:00:00 | | 2007-11-14 | 2,731,800 | 72.05 | 72.26 | 70.70 | 70.76 | 00:00:00 | | 2007-11-15 | 4,173,300 | 71.40 | 73.50 | 71.40 | 72.84 | 00:00:00 | | 2007-11-16 | 3,097,100 | 73.18 | 73.47 | 72.41 | 72.87 | 00:00:00 | | 2007-11-19 | 2,357,800 | 72.38 | 72.83 | 71.11 | 72.17 | 00:00:00 | | 2007-11-20 | 2,144,900 | 72.04 | 72.98 | 71.38 | 72.70 | 00:00:00 | | 2007-11-21 | 1,860,200 | 72.20 | 73.16 | 71.68 | 71.74 | 00:00:00 | | 2007-11-23 | 617,400 | 71.96 | 72.44 | 71.43 | 72.17 | 00:00:00 | | 2007-11-26 | 1,735,000 | 72.00 | 72.23 | 70.71 | 70.79 | 00:00:00 | | 2007-11-27 | 3,297,700 | 71.19 | 73.70 | 70.90 | 73.53 | 00:00:00 | | 2007-11-28 | 2,613,200 | 74.27 | 74.90 | 72.99 | 74.61 | 00:00:00 | | 2007-11-29 | 2,159,600 | 74.35 | 75.25 | 73.81 | 74.89 | 00:00:00 | | 2007-11-30 | 2,092,800 | 74.66 | 75.54 | 74.42 | 74.93 | 00:00:00 | | 2007-12-03 | 2,578,400 | 74.42 | 75.45 | 73.32 | 73.50 | 00:00:00 | | 2007-12-04 | 1,741,800 | 73.09 | 73.32 | 72.18 | 72.58 | 00:00:00 | | 2007-12-05 | 2,069,000 | 72.67 | 73.66 | 72.53 | 73.65 | 00:00:00 | | 2007-12-06 | 2,252,100 | 74.07 | 74.08 | 72.04 | 73.17 | 00:00:00 | | 2007-12-07 | 1,603,800 | 73.40 | 73.40 | 71.96 | 72.40 | 00:00:00 | | 2007-12-10 | 1,171,800 | 72.76 | 73.35 | 72.18 | 73.19 | 00:00:00 | | 2007-12-11 | 1,936,500 | 72.98 | 73.95 | 72.04 | 72.19 | 00:00:00 | | 2007-12-12 | 2,669,400 | 72.65 | 74.18 | 72.53 | 73.69 | 00:00:00 | | 2007-12-13 | 4,006,000 | 73.16 | 73.91 | 71.66 | 73.72 | 00:00:00 | | 2007-12-14 | 3,400,800 | 73.40 | 75.78 | 73.38 | 74.87 | 00:00:00 | | 2007-12-17 | 2,906,500 | 74.86 | 75.22 | 72.89 | 73.53 | 00:00:00 | | 2007-12-18 | 2,034,500 | 73.76 | 74.04 | 72.15 | 73.35 | 00:00:00 | | 2007-12-19 | 2,227,700 | 73.39 | 73.39 | 71.54 | 72.58 | 00:00:00 | | 2007-12-20 | 2,601,800 | 73.83 | 75.64 | 73.80 | 75.08 | 00:00:00 | | 2007-12-21 | 4,339,600 | 75.56 | 76.45 | 75.14 | 76.45 | 00:00:00 | | 2007-12-24 | 731,200 | 75.98 | 76.71 | 75.16 | 76.60 | 00:00:00 | | 2007-12-26 | 793,200 | 75.57 | 76.72 | 75.50 | 76.71 | 00:00:00 | | 2007-12-27 | 979,900 | 76.58 | 76.65 | 75.33 | 75.36 | 00:00:00 | | 2007-12-28 | 958,900 | 76.06 | 76.26 | 75.40 | 75.99 | 00:00:00 | | 2007-12-31 | 1,206,400 | 75.39 | 75.78 | 74.14 | 74.44 | 00:00:00 | | 2008-01-02 | 2,286,400 | 74.59 | 75.49 | 74.00 | 74.75 | 00:00:00 | | 2008-01-03 | 1,707,900 | 75.00 | 75.92 | 74.41 | 75.41 | 00:00:00 | | 2008-01-04 | 3,009,500 | 75.40 | 77.51 | 75.05 | 75.05 | 00:00:00 | | 2008-01-07 | 2,949,800 | 74.82 | 77.39 | 74.10 | 77.10 | 00:00:00 | | 2008-01-08 | 5,646,300 | 74.97 | 78.68 | 74.00 | 77.41 | 00:00:00 | | 2008-01-09 | 4,818,800 | 77.33 | 79.70 | 77.07 | 79.31 | 00:00:00 | | 2008-01-10 | 2,555,600 | 78.77 | 79.50 | 77.49 | 78.08 | 00:00:00 | | 2008-01-11 | 2,564,800 | 77.60 | 79.70 | 77.56 | 78.56 | 00:00:00 | | 2008-01-14 | 2,266,900 | 78.56 | 79.20 | 77.77 | 78.68 | 00:00:00 | | 2008-01-15 | 3,196,800 | 77.53 | 79.30 | 77.53 | 78.50 | 00:00:00 | | 2008-01-16 | 4,738,600 | 78.70 | 80.89 | 78.56 | 79.73 | 00:00:00 | | 2008-01-17 | 5,931,000 | 78.35 | 82.08 | 78.31 | 81.13 | 00:00:00 | | 2008-01-18 | 5,780,300 | 80.34 | 81.53 | 76.13 | 76.83 | 00:00:00 | | 2008-01-22 | 4,300,800 | 74.63 | 77.38 | 74.00 | 76.49 | 00:00:00 | | 2008-01-23 | 4,081,000 | 74.45 | 76.94 | 74.00 | 76.25 | 00:00:00 | | 2008-01-24 | 3,668,700 | 76.22 | 76.22 | 73.35 | 74.22 | 00:00:00 | | 2008-01-25 | 3,054,700 | 74.41 | 74.79 | 73.24 | 73.67 | 00:00:00 | | 2008-01-28 | 2,743,800 | 74.05 | 75.19 | 73.52 | 75.12 | 00:00:00 | | 2008-01-29 | 2,421,800 | 75.74 | 76.49 | 74.53 | 75.82 | 00:00:00 | | 2008-01-30 | 3,433,700 | 75.85 | 78.72 | 75.25 | 77.14 | 00:00:00 | | 2008-01-31 | 2,914,400 | 76.67 | 78.55 | 76.22 | 78.13 | 00:00:00 | | 2008-02-01 | 2,544,200 | 78.60 | 79.00 | 76.57 | 77.60 | 00:00:00 | | 2008-02-04 | 1,601,000 | 77.84 | 78.54 | 77.22 | 78.12 | 00:00:00 | | 2008-02-05 | 1,955,800 | 76.76 | 77.58 | 75.33 | 75.61 | 00:00:00 | | 2008-02-06 | 2,048,400 | 75.40 | 77.49 | 75.27 | 75.92 | 00:00:00 | | 2008-02-07 | 2,103,100 | 75.81 | 76.55 | 74.59 | 76.04 | 00:00:00 | | 2008-02-08 | 2,020,500 | 75.73 | 76.28 | 75.00 | 76.11 | 00:00:00 | | 2008-02-11 | 1,671,200 | 76.34 | 76.99 | 75.42 | 76.63 | 00:00:00 | | 2008-02-12 | 1,771,900 | 76.98 | 77.27 | 76.16 | 76.72 | 00:00:00 | | 2008-02-13 | 4,025,300 | 77.49 | 78.62 | 74.78 | 75.30 | 00:00:00 | | 2008-02-14 | 4,774,900 | 75.25 | 75.58 | 71.79 | 72.70 | 00:00:00 | | 2008-02-15 | 3,005,600 | 72.16 | 72.70 | 70.59 | 72.54 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
