|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-08-07 | 2,748,100 | 78.43 | 79.33 | 76.87 | 77.07 | 00:00:00 | | 2008-08-08 | 2,361,600 | 77.22 | 78.92 | 76.55 | 78.82 | 00:00:00 | | 2008-08-11 | 2,123,300 | 79.17 | 79.24 | 78.18 | 78.80 | 00:00:00 | | 2008-08-12 | 2,743,000 | 78.56 | 80.00 | 78.12 | 79.53 | 00:00:00 | | 2008-08-13 | 3,108,600 | 79.73 | 80.73 | 79.47 | 80.46 | 00:00:00 | | 2008-08-14 | 5,346,100 | 80.00 | 83.31 | 79.58 | 83.25 | 00:00:00 | | 2008-08-15 | 3,663,300 | 83.27 | 83.97 | 82.61 | 83.06 | 00:00:00 | | 2008-08-18 | 2,677,200 | 83.06 | 83.78 | 81.89 | 82.28 | 00:00:00 | | 2008-08-19 | 2,257,600 | 81.86 | 83.26 | 81.51 | 82.18 | 00:00:00 | | 2008-08-20 | 3,038,800 | 82.30 | 82.69 | 80.97 | 81.29 | 00:00:00 | | 2008-08-21 | 2,707,700 | 80.66 | 80.91 | 79.16 | 79.89 | 00:00:00 | | 2008-08-22 | 1,271,600 | 79.92 | 80.61 | 79.44 | 80.11 | 00:00:00 | | 2008-08-25 | 2,316,800 | 80.11 | 80.15 | 77.88 | 78.20 | 00:00:00 | | 2008-08-26 | 2,157,000 | 78.10 | 79.17 | 77.88 | 78.77 | 00:00:00 | | 2008-08-27 | 1,690,200 | 79.12 | 79.20 | 77.60 | 78.34 | 00:00:00 | | 2008-08-28 | 1,373,300 | 78.11 | 79.52 | 78.11 | 79.24 | 00:00:00 | | 2008-08-29 | 1,663,700 | 79.16 | 79.45 | 77.98 | 78.30 | 00:00:00 | | 2008-09-02 | 2,298,000 | 79.39 | 80.17 | 77.82 | 77.84 | 00:00:00 | | 2008-09-03 | 2,319,400 | 78.22 | 78.43 | 77.27 | 78.22 | 00:00:00 | | 2008-09-04 | 4,865,300 | 77.62 | 77.87 | 75.10 | 75.10 | 00:00:00 | | 2008-09-05 | 3,329,300 | 75.49 | 76.67 | 74.54 | 76.12 | 00:00:00 | | 2008-09-08 | 3,689,200 | 77.50 | 78.87 | 77.00 | 78.07 | 00:00:00 | | 2008-09-09 | 2,564,100 | 77.81 | 78.66 | 77.28 | 77.88 | 00:00:00 | | 2008-09-10 | 3,163,700 | 78.64 | 80.17 | 77.42 | 79.75 | 00:00:00 | | 2008-09-11 | 2,641,000 | 78.75 | 80.62 | 78.75 | 80.50 | 00:00:00 | | 2008-09-12 | 2,388,200 | 80.21 | 80.63 | 79.33 | 79.85 | 00:00:00 | | 2008-09-15 | 3,497,200 | 79.72 | 81.67 | 78.67 | 79.65 | 00:00:00 | | 2008-09-16 | 4,469,500 | 80.48 | 81.95 | 79.96 | 80.42 | 00:00:00 | | 2008-09-17 | 5,011,200 | 79.27 | 80.46 | 78.27 | 78.52 | 00:00:00 | | 2008-09-18 | 5,066,400 | 79.29 | 80.49 | 77.09 | 80.39 | 00:00:00 | | 2008-09-19 | 6,332,100 | 82.49 | 82.99 | 67.00 | 80.67 | 00:00:00 | | 2008-09-22 | 2,365,600 | 79.01 | 80.58 | 76.75 | 76.84 | 00:00:00 | | 2008-09-23 | 2,680,000 | 76.90 | 77.65 | 74.26 | 76.22 | 00:00:00 | | 2008-09-24 | 2,800,800 | 76.40 | 79.36 | 75.85 | 78.49 | 00:00:00 | | 2008-09-25 | 2,607,600 | 79.29 | 80.86 | 78.88 | 80.44 | 00:00:00 | | 2008-09-26 | 2,168,800 | 79.34 | 81.63 | 78.54 | 81.16 | 00:00:00 | | 2008-09-29 | 3,771,200 | 80.19 | 81.96 | 77.00 | 77.09 | 00:00:00 | | 2008-09-30 | 3,604,600 | 77.40 | 81.08 | 77.40 | 80.89 | 00:00:00 | | 2008-10-01 | 2,532,200 | 80.06 | 81.16 | 79.00 | 80.33 | 00:00:00 | | 2008-10-02 | 2,558,800 | 80.25 | 81.09 | 78.09 | 78.10 | 00:00:00 | | 2008-10-03 | 3,068,700 | 79.98 | 80.41 | 76.50 | 76.77 | 00:00:00 | | 2008-10-06 | 4,822,300 | 76.59 | 77.27 | 69.67 | 72.69 | 00:00:00 | | 2008-10-07 | 4,091,500 | 73.60 | 75.20 | 70.92 | 70.92 | 00:00:00 | | 2008-10-08 | 5,576,600 | 68.34 | 72.98 | 68.25 | 68.98 | 00:00:00 | | 2008-10-09 | 5,180,700 | 69.50 | 70.61 | 63.45 | 64.13 | 00:00:00 | | 2008-10-10 | 7,701,600 | 62.63 | 68.92 | 60.28 | 64.59 | 00:00:00 | | 2008-10-13 | 4,880,600 | 65.90 | 73.56 | 64.55 | 73.17 | 00:00:00 | | 2008-10-14 | 5,579,000 | 73.94 | 74.50 | 70.51 | 70.51 | 00:00:00 | | 2008-10-15 | 4,020,300 | 69.85 | 71.39 | 63.48 | 63.98 | 00:00:00 | | 2008-10-16 | 4,726,700 | 63.90 | 66.16 | 62.07 | 65.78 | 00:00:00 | | 2008-10-17 | 6,845,100 | 62.00 | 67.32 | 61.86 | 63.31 | 00:00:00 | | 2008-10-20 | 3,260,100 | 62.99 | 66.89 | 62.99 | 66.76 | 00:00:00 | | 2008-10-21 | 4,838,300 | 66.33 | 70.23 | 65.32 | 68.32 | 00:00:00 | | 2008-10-22 | 6,287,400 | 69.06 | 69.88 | 64.11 | 66.11 | 00:00:00 | | 2008-10-23 | 5,165,700 | 65.56 | 68.87 | 64.00 | 67.64 | 00:00:00 | | 2008-10-24 | 4,062,600 | 64.64 | 69.50 | 64.19 | 67.45 | 00:00:00 | | 2008-10-27 | 3,297,000 | 66.35 | 69.17 | 65.52 | 65.70 | 00:00:00 | | 2008-10-28 | 5,426,100 | 67.13 | 73.72 | 65.83 | 73.57 | 00:00:00 | | 2008-10-29 | 4,674,700 | 73.01 | 73.73 | 69.94 | 70.39 | 00:00:00 | | 2008-10-30 | 4,691,800 | 71.52 | 71.99 | 67.31 | 70.20 | 00:00:00 | | 2008-10-31 | 3,862,900 | 70.68 | 72.88 | 69.25 | 72.88 | 00:00:00 | | 2008-11-03 | 3,576,400 | 73.06 | 74.40 | 72.45 | 73.54 | 00:00:00 | | 2008-11-04 | 3,701,400 | 74.49 | 75.10 | 73.37 | 74.60 | 00:00:00 | | 2008-11-05 | 4,216,300 | 74.15 | 74.60 | 70.88 | 70.90 | 00:00:00 | | 2008-11-06 | 3,931,200 | 70.53 | 71.26 | 69.74 | 69.89 | 00:00:00 | | 2008-11-07 | 3,451,900 | 70.73 | 71.19 | 69.06 | 70.38 | 00:00:00 | | 2008-11-10 | 2,501,400 | 72.20 | 72.68 | 70.06 | 70.83 | 00:00:00 | | 2008-11-11 | 2,183,000 | 70.02 | 70.62 | 69.08 | 69.58 | 00:00:00 | | 2008-11-12 | 2,955,300 | 69.06 | 70.85 | 68.02 | 68.27 | 00:00:00 | | 2008-11-13 | 4,327,200 | 68.15 | 70.85 | 65.82 | 70.83 | 00:00:00 | | 2008-11-14 | 3,095,400 | 70.44 | 71.45 | 69.00 | 69.14 | 00:00:00 | | 2008-11-17 | 3,824,500 | 69.24 | 70.73 | 68.34 | 69.38 | 00:00:00 | | 2008-11-18 | 4,390,800 | 69.34 | 70.77 | 68.60 | 70.31 | 00:00:00 | | 2008-11-19 | 4,027,700 | 70.14 | 70.65 | 68.00 | 68.00 | 00:00:00 | | 2008-11-20 | 4,594,500 | 67.89 | 69.76 | 66.65 | 66.87 | 00:00:00 | | 2008-11-21 | 6,213,000 | 68.24 | 68.24 | 63.75 | 67.19 | 00:00:00 | | 2008-11-24 | 4,062,100 | 68.43 | 68.43 | 66.33 | 67.45 | 00:00:00 | | 2008-11-25 | 4,084,200 | 68.40 | 69.88 | 64.91 | 65.32 | 00:00:00 | | 2008-11-26 | 3,481,900 | 65.36 | 65.74 | 63.18 | 64.71 | 00:00:00 | | 2008-11-28 | 1,088,900 | 64.44 | 64.94 | 63.23 | 64.02 | 00:00:00 | | 2008-12-01 | 6,384,800 | 63.09 | 63.70 | 57.61 | 57.70 | 00:00:00 | | 2008-12-02 | 3,379,200 | 58.56 | 60.16 | 57.80 | 60.04 | 00:00:00 | | 2008-12-03 | 4,167,900 | 58.76 | 63.65 | 58.52 | 63.56 | 00:00:00 | | 2008-12-04 | 2,981,800 | 62.53 | 62.97 | 60.48 | 61.21 | 00:00:00 | | 2008-12-05 | 3,697,200 | 63.05 | 65.77 | 60.53 | 65.53 | 00:00:00 | | 2008-12-08 | 3,364,200 | 66.25 | 66.79 | 63.04 | 63.84 | 00:00:00 | | 2008-12-09 | 4,236,600 | 62.73 | 64.06 | 61.75 | 63.26 | 00:00:00 | | 2008-12-10 | 2,778,700 | 64.00 | 65.87 | 63.99 | 65.19 | 00:00:00 | | 2008-12-11 | 2,710,800 | 64.53 | 66.44 | 64.22 | 64.81 | 00:00:00 | | 2008-12-12 | 2,252,800 | 63.88 | 65.39 | 63.41 | 65.21 | 00:00:00 | | 2008-12-15 | 2,205,900 | 65.04 | 65.93 | 63.04 | 63.65 | 00:00:00 | | 2008-12-16 | 4,851,600 | 64.43 | 68.94 | 64.40 | 68.77 | 00:00:00 | | 2008-12-17 | 3,297,900 | 67.91 | 68.74 | 66.14 | 67.52 | 00:00:00 | | 2008-12-18 | 3,306,500 | 67.18 | 69.19 | 66.39 | 67.08 | 00:00:00 | | 2008-12-19 | 3,586,800 | 67.41 | 68.97 | 67.41 | 68.20 | 00:00:00 | | 2008-12-22 | 1,656,900 | 66.01 | 68.23 | 66.00 | 67.13 | 00:00:00 | | 2008-12-23 | 1,311,300 | 66.36 | 68.07 | 66.01 | 66.40 | 00:00:00 | | 2008-12-24 | 577,900 | 66.16 | 66.82 | 65.89 | 66.22 | 00:00:00 | | 2008-12-26 | 568,400 | 66.32 | 66.91 | 65.97 | 66.41 | 00:00:00 | | 2008-12-29 | 1,103,800 | 66.31 | 66.43 | 64.31 | 65.40 | 00:00:00 | | 2008-12-30 | 1,561,400 | 65.16 | 66.96 | 64.81 | 66.52 | 00:00:00 | | 2008-12-31 | 1,461,000 | 66.75 | 67.42 | 66.22 | 66.37 | 00:00:00 | | 2009-01-02 | 2,189,100 | 66.04 | 68.14 | 65.08 | 68.07 | 00:00:00 | | 2009-01-05 | 1,991,900 | 67.02 | 68.02 | 66.36 | 67.70 | 00:00:00 | | 2009-01-06 | 3,090,200 | 68.44 | 68.53 | 65.68 | 66.19 | 00:00:00 | | 2009-01-07 | 1,958,300 | 64.88 | 66.48 | 63.57 | 65.41 | 00:00:00 | | 2009-01-08 | 2,292,000 | 64.12 | 66.22 | 64.12 | 65.69 | 00:00:00 | | 2009-01-09 | 2,847,900 | 65.50 | 65.50 | 63.35 | 63.61 | 00:00:00 | | 2009-01-12 | 3,700,700 | 64.58 | 64.58 | 62.22 | 62.89 | 00:00:00 | | 2009-01-13 | 4,215,500 | 62.98 | 65.04 | 62.98 | 64.29 | 00:00:00 | | 2009-01-14 | 3,166,200 | 63.62 | 65.77 | 63.25 | 64.84 | 00:00:00 | | 2009-01-15 | 3,535,000 | 65.23 | 66.83 | 64.60 | 66.68 | 00:00:00 | | 2009-01-16 | 4,978,000 | 66.26 | 67.97 | 65.82 | 67.68 | 00:00:00 | | 2009-01-20 | 4,639,300 | 67.48 | 69.36 | 67.00 | 67.61 | 00:00:00 | | 2009-01-21 | 5,140,000 | 68.64 | 70.65 | 68.32 | 70.54 | 00:00:00 | | 2009-01-22 | 4,419,700 | 69.20 | 69.90 | 67.66 | 68.47 | 00:00:00 | | 2009-01-23 | 3,266,300 | 67.71 | 68.23 | 66.66 | 67.61 | 00:00:00 | | 2009-01-26 | 2,873,400 | 67.71 | 68.68 | 66.80 | 68.20 | 00:00:00 | | 2009-01-27 | 2,625,600 | 69.01 | 69.86 | 68.20 | 68.58 | 00:00:00 | | 2009-01-28 | 3,072,500 | 69.63 | 70.35 | 68.01 | 69.87 | 00:00:00 | | 2009-01-29 | 2,530,000 | 69.29 | 70.64 | 68.90 | 69.46 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
