|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2008-02-15 | 3,005,600 | 72.16 | 72.70 | 70.59 | 72.54 | 00:00:00 | 2008-02-19 | 2,501,300 | 73.62 | 73.72 | 71.84 | 72.00 | 00:00:00 | 2008-02-20 | 2,426,600 | 71.87 | 72.60 | 70.79 | 72.56 | 00:00:00 | 2008-02-21 | 2,155,600 | 72.40 | 72.60 | 71.11 | 71.46 | 00:00:00 | 2008-02-22 | 3,271,300 | 71.95 | 71.95 | 69.49 | 70.38 | 00:00:00 | 2008-02-25 | 4,104,000 | 70.38 | 72.75 | 70.13 | 72.51 | 00:00:00 | 2008-02-26 | 2,775,400 | 72.78 | 74.30 | 72.36 | 73.24 | 00:00:00 | 2008-02-27 | 1,693,600 | 72.87 | 73.65 | 72.33 | 72.60 | 00:00:00 | 2008-02-28 | 2,126,400 | 71.98 | 73.72 | 71.86 | 73.15 | 00:00:00 | 2008-02-29 | 2,787,000 | 73.50 | 73.52 | 70.73 | 70.92 | 00:00:00 | 2008-03-03 | 2,961,800 | 70.99 | 72.79 | 70.99 | 72.21 | 00:00:00 | 2008-03-04 | 3,068,000 | 72.04 | 74.45 | 71.34 | 73.63 | 00:00:00 | 2008-03-05 | 3,169,700 | 74.09 | 74.99 | 73.65 | 74.93 | 00:00:00 | 2008-03-06 | 2,612,500 | 73.88 | 75.16 | 72.37 | 72.37 | 00:00:00 | 2008-03-07 | 2,722,400 | 72.58 | 73.55 | 72.00 | 73.46 | 00:00:00 | 2008-03-10 | 2,926,900 | 73.28 | 73.34 | 71.04 | 71.55 | 00:00:00 | 2008-03-11 | 3,113,900 | 72.11 | 74.60 | 72.01 | 74.59 | 00:00:00 | 2008-03-12 | 2,402,800 | 74.92 | 75.44 | 73.85 | 74.26 | 00:00:00 | 2008-03-13 | 3,224,600 | 72.77 | 74.74 | 72.36 | 74.01 | 00:00:00 | 2008-03-14 | 3,588,000 | 74.01 | 74.74 | 70.93 | 72.07 | 00:00:00 | 2008-03-17 | 5,106,700 | 71.32 | 72.85 | 68.48 | 68.48 | 00:00:00 | 2008-03-18 | 3,986,600 | 69.51 | 71.00 | 67.38 | 71.00 | 00:00:00 | 2008-03-19 | 2,235,800 | 72.24 | 73.01 | 70.41 | 70.41 | 00:00:00 | 2008-03-20 | 3,523,900 | 70.80 | 71.86 | 69.35 | 71.86 | 00:00:00 | 2008-03-24 | 2,013,800 | 71.97 | 73.51 | 71.76 | 73.28 | 00:00:00 | 2008-03-25 | 2,400,100 | 73.49 | 74.07 | 72.72 | 73.38 | 00:00:00 | 2008-03-26 | 1,581,700 | 72.81 | 73.83 | 72.01 | 73.23 | 00:00:00 | 2008-03-27 | 2,084,700 | 72.81 | 74.40 | 72.81 | 73.40 | 00:00:00 | 2008-03-28 | 1,825,800 | 74.49 | 74.65 | 72.68 | 73.04 | 00:00:00 | 2008-03-31 | 2,713,200 | 73.64 | 74.89 | 73.29 | 74.54 | 00:00:00 | 2008-04-01 | 3,006,900 | 75.39 | 76.30 | 74.84 | 75.79 | 00:00:00 | 2008-04-02 | 1,812,400 | 75.99 | 76.00 | 74.73 | 74.95 | 00:00:00 | 2008-04-03 | 1,632,600 | 75.18 | 75.84 | 74.02 | 74.58 | 00:00:00 | 2008-04-04 | 2,210,900 | 75.09 | 76.76 | 74.60 | 75.75 | 00:00:00 | 2008-04-07 | 1,814,800 | 75.95 | 75.95 | 74.58 | 74.89 | 00:00:00 | 2008-04-08 | 2,180,100 | 74.89 | 74.89 | 73.18 | 73.32 | 00:00:00 | 2008-04-09 | 2,201,600 | 71.96 | 73.22 | 71.88 | 72.90 | 00:00:00 | 2008-04-10 | 2,455,400 | 72.92 | 75.15 | 72.78 | 74.70 | 00:00:00 | 2008-04-11 | 2,039,500 | 74.30 | 74.80 | 72.96 | 73.21 | 00:00:00 | 2008-04-14 | 1,142,700 | 73.80 | 73.81 | 72.57 | 73.42 | 00:00:00 | 2008-04-15 | 2,051,200 | 73.65 | 74.23 | 72.01 | 72.36 | 00:00:00 | 2008-04-16 | 2,412,000 | 72.41 | 73.20 | 72.16 | 73.05 | 00:00:00 | 2008-04-17 | 1,527,800 | 73.22 | 74.26 | 72.11 | 73.40 | 00:00:00 | 2008-04-18 | 2,188,800 | 75.23 | 75.23 | 73.31 | 74.74 | 00:00:00 | 2008-04-21 | 1,692,100 | 74.50 | 74.79 | 73.76 | 74.09 | 00:00:00 | 2008-04-22 | 4,173,600 | 72.29 | 73.24 | 70.79 | 71.55 | 00:00:00 | 2008-04-23 | 3,916,800 | 71.35 | 73.92 | 71.01 | 73.53 | 00:00:00 | 2008-04-24 | 2,514,000 | 73.51 | 74.30 | 71.47 | 73.34 | 00:00:00 | 2008-04-25 | 2,351,700 | 72.69 | 73.15 | 72.00 | 72.49 | 00:00:00 | 2008-04-28 | 2,005,000 | 72.49 | 73.13 | 71.94 | 71.94 | 00:00:00 | 2008-04-29 | 2,282,900 | 71.75 | 71.90 | 70.78 | 71.25 | 00:00:00 | 2008-04-30 | 1,917,700 | 71.72 | 71.94 | 70.20 | 70.35 | 00:00:00 | 2008-05-01 | 2,423,200 | 70.49 | 71.99 | 70.10 | 71.40 | 00:00:00 | 2008-05-02 | 2,705,800 | 71.96 | 71.98 | 69.59 | 70.49 | 00:00:00 | 2008-05-05 | 1,812,500 | 69.81 | 70.37 | 69.24 | 69.97 | 00:00:00 | 2008-05-06 | 2,630,900 | 69.80 | 71.35 | 69.69 | 70.21 | 00:00:00 | 2008-05-07 | 2,726,900 | 69.86 | 70.71 | 68.90 | 69.07 | 00:00:00 | 2008-05-08 | 2,645,300 | 69.50 | 70.15 | 68.91 | 69.38 | 00:00:00 | 2008-05-09 | 1,922,300 | 68.79 | 69.84 | 68.38 | 69.54 | 00:00:00 | 2008-05-12 | 2,307,300 | 69.39 | 69.56 | 68.07 | 68.98 | 00:00:00 | 2008-05-13 | 3,296,800 | 69.10 | 69.10 | 67.46 | 68.01 | 00:00:00 | 2008-05-14 | 3,663,500 | 69.53 | 70.87 | 68.01 | 69.91 | 00:00:00 | 2008-05-15 | 1,802,300 | 69.75 | 70.22 | 69.11 | 69.63 | 00:00:00 | 2008-05-16 | 3,330,000 | 70.05 | 70.14 | 68.07 | 69.08 | 00:00:00 | 2008-05-19 | 2,825,600 | 68.87 | 69.08 | 67.83 | 68.94 | 00:00:00 | 2008-05-20 | 1,856,400 | 69.09 | 69.80 | 67.94 | 68.43 | 00:00:00 | 2008-05-21 | 2,442,800 | 68.80 | 68.94 | 67.02 | 67.19 | 00:00:00 | 2008-05-22 | 1,570,300 | 67.65 | 68.94 | 67.20 | 68.48 | 00:00:00 | 2008-05-23 | 1,591,100 | 67.56 | 68.55 | 67.56 | 68.24 | 00:00:00 | 2008-05-27 | 1,537,300 | 67.79 | 69.10 | 67.79 | 68.86 | 00:00:00 | 2008-05-28 | 2,447,200 | 67.66 | 68.55 | 66.62 | 67.18 | 00:00:00 | 2008-05-29 | 2,309,200 | 67.57 | 69.38 | 66.94 | 68.55 | 00:00:00 | 2008-05-30 | 1,865,400 | 68.55 | 68.91 | 67.76 | 68.46 | 00:00:00 | 2008-06-02 | 1,973,100 | 67.92 | 68.41 | 66.87 | 67.66 | 00:00:00 | 2008-06-03 | 2,952,900 | 67.79 | 68.52 | 66.48 | 66.94 | 00:00:00 | 2008-06-04 | 1,625,100 | 67.60 | 69.00 | 66.73 | 68.41 | 00:00:00 | 2008-06-05 | 2,304,800 | 69.02 | 69.82 | 68.36 | 69.45 | 00:00:00 | 2008-06-06 | 2,009,000 | 69.07 | 69.32 | 67.91 | 67.93 | 00:00:00 | 2008-06-09 | 1,875,000 | 67.82 | 67.96 | 66.30 | 67.05 | 00:00:00 | 2008-06-10 | 1,360,700 | 66.86 | 67.59 | 66.67 | 66.96 | 00:00:00 | 2008-06-11 | 2,071,500 | 66.90 | 66.95 | 65.21 | 65.22 | 00:00:00 | 2008-06-12 | 2,595,000 | 65.62 | 66.86 | 65.27 | 66.74 | 00:00:00 | 2008-06-13 | 2,656,500 | 67.29 | 68.76 | 67.29 | 68.74 | 00:00:00 | 2008-06-16 | 1,975,500 | 68.30 | 69.28 | 68.24 | 68.79 | 00:00:00 | 2008-06-17 | 2,329,300 | 68.70 | 68.87 | 67.15 | 67.32 | 00:00:00 | 2008-06-18 | 2,059,700 | 66.87 | 67.42 | 66.20 | 66.67 | 00:00:00 | 2008-06-19 | 3,121,400 | 66.30 | 69.43 | 66.06 | 69.32 | 00:00:00 | 2008-06-20 | 3,805,500 | 68.86 | 69.00 | 67.65 | 68.92 | 00:00:00 | 2008-06-23 | 2,549,700 | 69.21 | 70.33 | 68.77 | 70.00 | 00:00:00 | 2008-06-24 | 2,982,400 | 69.49 | 70.98 | 69.45 | 70.57 | 00:00:00 | 2008-06-25 | 3,237,500 | 70.87 | 72.95 | 70.26 | 72.03 | 00:00:00 | 2008-06-26 | 3,362,900 | 71.89 | 72.35 | 71.13 | 71.50 | 00:00:00 | 2008-06-27 | 3,761,400 | 71.45 | 73.57 | 71.36 | 72.55 | 00:00:00 | 2008-06-30 | 2,381,500 | 71.71 | 72.69 | 71.52 | 71.88 | 00:00:00 | 2008-07-01 | 3,771,100 | 72.33 | 72.63 | 71.31 | 72.63 | 00:00:00 | 2008-07-02 | 2,392,100 | 72.39 | 73.25 | 71.44 | 72.46 | 00:00:00 | 2008-07-03 | 2,356,500 | 73.26 | 74.58 | 72.68 | 73.03 | 00:00:00 | 2008-07-07 | 2,715,600 | 73.30 | 73.36 | 71.87 | 72.79 | 00:00:00 | 2008-07-08 | 5,762,800 | 72.61 | 77.20 | 72.56 | 76.88 | 00:00:00 | 2008-07-09 | 3,155,300 | 75.01 | 77.19 | 74.12 | 75.57 | 00:00:00 | 2008-07-10 | 3,900,900 | 76.17 | 76.88 | 75.19 | 75.77 | 00:00:00 | 2008-07-11 | 3,520,300 | 74.75 | 76.71 | 74.75 | 75.67 | 00:00:00 | 2008-07-14 | 3,832,100 | 77.93 | 77.93 | 76.54 | 76.94 | 00:00:00 | 2008-07-15 | 5,393,300 | 77.39 | 79.85 | 77.17 | 79.38 | 00:00:00 | 2008-07-16 | 4,136,300 | 78.95 | 79.90 | 77.01 | 78.97 | 00:00:00 | 2008-07-17 | 3,302,300 | 79.62 | 79.74 | 78.27 | 78.76 | 00:00:00 | 2008-07-18 | 3,666,800 | 78.92 | 79.61 | 77.95 | 78.23 | 00:00:00 | 2008-07-21 | 4,014,400 | 78.58 | 80.00 | 78.55 | 79.77 | 00:00:00 | 2008-07-22 | 5,102,200 | 79.92 | 80.99 | 78.31 | 79.30 | 00:00:00 | 2008-07-23 | 6,600,500 | 77.18 | 77.97 | 75.56 | 75.92 | 00:00:00 | 2008-07-24 | 3,791,800 | 74.91 | 76.87 | 74.23 | 75.34 | 00:00:00 | 2008-07-25 | 2,808,500 | 76.08 | 76.28 | 75.16 | 75.71 | 00:00:00 | 2008-07-28 | 3,729,000 | 76.25 | 76.87 | 75.89 | 76.21 | 00:00:00 | 2008-07-29 | 3,366,500 | 75.25 | 76.41 | 74.80 | 75.34 | 00:00:00 | 2008-07-30 | 2,906,300 | 75.56 | 76.29 | 74.84 | 76.07 | 00:00:00 | 2008-07-31 | 3,213,200 | 76.40 | 77.98 | 75.54 | 76.65 | 00:00:00 | 2008-08-01 | 2,423,500 | 77.05 | 77.53 | 75.43 | 76.18 | 00:00:00 | 2008-08-04 | 1,469,100 | 76.29 | 76.99 | 75.05 | 75.78 | 00:00:00 | 2008-08-05 | 3,127,200 | 76.81 | 78.08 | 76.51 | 78.08 | 00:00:00 | 2008-08-06 | 2,894,200 | 78.00 | 79.65 | 77.51 | 79.03 | 00:00:00 | 2008-08-07 | 2,748,100 | 78.43 | 79.33 | 76.87 | 77.07 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|