|
 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 2024-04-18 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-06-23 | 594,000 | 57.19 | 57.69 | 55.25 | 55.69 | 00:00:00 | | 2000-06-26 | 650,200 | 54.88 | 58.00 | 54.81 | 57.94 | 00:00:00 | | 2000-06-27 | 932,000 | 57.94 | 59.00 | 55.75 | 56.00 | 00:00:00 | | 2000-06-28 | 1,060,000 | 56.12 | 59.06 | 56.00 | 59.00 | 00:00:00 | | 2000-06-29 | 777,800 | 58.53 | 60.00 | 57.38 | 58.38 | 00:00:00 | | 2000-06-30 | 935,800 | 58.62 | 59.81 | 58.12 | 59.44 | 00:00:00 | | 2000-07-03 | 367,400 | 58.81 | 59.50 | 57.50 | 59.00 | 00:00:00 | | 2000-07-05 | 1,082,400 | 58.75 | 61.44 | 57.88 | 59.50 | 00:00:00 | | 2000-07-06 | 1,599,600 | 59.75 | 63.38 | 59.38 | 62.75 | 00:00:00 | | 2000-07-07 | 3,100,400 | 63.00 | 66.25 | 62.62 | 64.25 | 00:00:00 | | 2000-07-10 | 2,413,600 | 65.94 | 70.62 | 65.75 | 69.81 | 00:00:00 | | 2000-07-11 | 2,141,200 | 69.00 | 70.44 | 67.50 | 67.62 | 00:00:00 | | 2000-07-12 | 1,553,400 | 67.75 | 68.25 | 65.62 | 66.62 | 00:00:00 | | 2000-07-13 | 933,800 | 65.81 | 66.50 | 64.19 | 64.38 | 00:00:00 | | 2000-07-14 | 811,200 | 64.25 | 64.56 | 62.25 | 63.00 | 00:00:00 | | 2000-07-17 | 1,522,800 | 63.44 | 65.94 | 62.00 | 65.38 | 00:00:00 | | 2000-07-18 | 1,043,600 | 65.12 | 66.88 | 63.25 | 64.81 | 00:00:00 | | 2000-07-19 | 767,600 | 65.06 | 65.12 | 63.31 | 63.69 | 00:00:00 | | 2000-07-20 | 1,100,800 | 64.38 | 66.62 | 63.69 | 66.06 | 00:00:00 | | 2000-07-21 | 1,140,800 | 66.56 | 69.19 | 66.56 | 68.19 | 00:00:00 | | 2000-07-24 | 1,394,800 | 68.06 | 70.25 | 68.06 | 69.17 | 00:00:00 | | 2000-07-25 | 1,501,200 | 69.00 | 69.00 | 67.81 | 68.31 | 00:00:00 | | 2000-07-26 | 2,094,400 | 68.19 | 70.62 | 66.88 | 68.12 | 00:00:00 | | 2000-07-27 | 2,216,800 | 68.00 | 72.50 | 67.62 | 71.31 | 00:00:00 | | 2000-07-28 | 1,137,000 | 71.12 | 71.19 | 64.88 | 65.12 | 00:00:00 | | 2000-07-31 | 938,000 | 66.00 | 69.50 | 62.94 | 69.44 | 00:00:00 | | 2000-08-01 | 1,356,800 | 68.62 | 71.25 | 68.25 | 69.75 | 00:00:00 | | 2000-08-02 | 1,492,000 | 69.81 | 71.31 | 69.62 | 71.12 | 00:00:00 | | 2000-08-03 | 899,200 | 69.94 | 73.12 | 68.88 | 73.12 | 00:00:00 | | 2000-08-04 | 962,400 | 72.62 | 75.00 | 71.06 | 73.00 | 00:00:00 | | 2000-08-07 | 562,400 | 73.19 | 74.00 | 72.19 | 73.25 | 00:00:00 | | 2000-08-08 | 680,800 | 72.62 | 72.62 | 69.38 | 70.19 | 00:00:00 | | 2000-08-09 | 700,000 | 70.19 | 70.75 | 68.12 | 69.88 | 00:00:00 | | 2000-08-10 | 1,075,600 | 69.88 | 69.94 | 65.62 | 68.94 | 00:00:00 | | 2000-08-11 | 901,400 | 69.06 | 73.00 | 67.38 | 72.94 | 00:00:00 | | 2000-08-14 | 1,313,600 | 72.88 | 73.00 | 68.56 | 69.50 | 00:00:00 | | 2000-08-15 | 631,800 | 69.88 | 70.00 | 67.00 | 68.62 | 00:00:00 | | 2000-08-16 | 504,400 | 68.69 | 71.50 | 68.56 | 70.06 | 00:00:00 | | 2000-08-17 | 424,400 | 70.00 | 73.06 | 70.00 | 72.25 | 00:00:00 | | 2000-08-18 | 623,400 | 72.25 | 72.56 | 69.19 | 69.75 | 00:00:00 | | 2000-08-21 | 506,600 | 69.88 | 70.00 | 68.00 | 69.38 | 00:00:00 | | 2000-08-22 | 1,074,800 | 69.56 | 72.38 | 68.00 | 72.25 | 00:00:00 | | 2000-08-23 | 635,600 | 71.25 | 71.31 | 68.44 | 71.00 | 00:00:00 | | 2000-08-24 | 653,000 | 71.12 | 72.00 | 70.38 | 71.94 | 00:00:00 | | 2000-08-25 | 677,200 | 71.62 | 72.88 | 71.31 | 72.25 | 00:00:00 | | 2000-08-28 | 9,564 | 36.03 | 36.47 | 35.31 | 35.41 | 00:00:00 | | 2000-08-29 | 13,226 | 35.19 | 35.75 | 34.63 | 35.69 | 00:00:00 | | 2000-08-30 | 865,000 | 71.19 | 73.38 | 70.75 | 73.00 | 00:00:00 | | 2000-08-31 | 2,243,000 | 73.12 | 76.50 | 73.00 | 75.06 | 00:00:00 | | 2000-09-01 | 712,000 | 75.62 | 75.88 | 73.88 | 74.38 | 00:00:00 | | 2000-09-05 | 908,800 | 74.38 | 75.00 | 68.88 | 69.06 | 00:00:00 | | 2000-09-06 | 2,151,200 | 69.44 | 69.50 | 61.12 | 61.38 | 00:00:00 | | 2000-09-07 | 1,792,000 | 62.44 | 67.36 | 62.44 | 66.19 | 00:00:00 | | 2000-09-08 | 787,200 | 66.31 | 66.50 | 63.75 | 65.31 | 00:00:00 | | 2000-09-11 | 4,578,400 | 61.56 | 62.00 | 56.88 | 57.69 | 00:00:00 | | 2000-09-12 | 1,860,000 | 57.75 | 60.25 | 57.69 | 59.56 | 00:00:00 | | 2000-09-13 | 2,676,800 | 59.56 | 63.56 | 59.50 | 63.56 | 00:00:00 | | 2000-09-14 | 1,769,800 | 63.69 | 64.69 | 63.62 | 64.12 | 00:00:00 | | 2000-09-15 | 3,109,800 | 67.00 | 68.31 | 65.50 | 68.12 | 00:00:00 | | 2000-09-18 | 2,653,400 | 68.25 | 68.25 | 63.62 | 63.75 | 00:00:00 | | 2000-09-19 | 2,363,400 | 64.00 | 64.25 | 62.25 | 63.44 | 00:00:00 | | 2000-09-20 | 1,061,200 | 63.00 | 64.12 | 62.25 | 63.12 | 00:00:00 | | 2000-09-21 | 1,226,000 | 63.06 | 63.88 | 62.88 | 63.50 | 00:00:00 | | 2000-09-22 | 1,277,200 | 62.88 | 66.94 | 62.38 | 66.44 | 00:00:00 | | 2000-09-25 | 1,000,800 | 66.75 | 70.44 | 66.75 | 67.06 | 00:00:00 | | 2000-09-26 | 1,063,400 | 66.88 | 66.94 | 64.12 | 64.81 | 00:00:00 | | 2000-09-27 | 1,083,600 | 64.88 | 67.62 | 64.81 | 65.81 | 00:00:00 | | 2000-09-28 | 1,386,800 | 65.38 | 68.81 | 65.38 | 68.38 | 00:00:00 | | 2000-09-29 | 1,348,400 | 67.75 | 69.56 | 66.12 | 68.19 | 00:00:00 | | 2000-10-02 | 1,019,600 | 68.25 | 68.38 | 64.31 | 65.62 | 00:00:00 | | 2000-10-03 | 1,286,800 | 66.59 | 67.88 | 65.75 | 65.75 | 00:00:00 | | 2000-10-04 | 1,473,600 | 65.62 | 65.75 | 61.62 | 64.06 | 00:00:00 | | 2000-10-05 | 1,826,600 | 64.00 | 65.88 | 62.81 | 62.88 | 00:00:00 | | 2000-10-06 | 2,249,200 | 64.00 | 68.12 | 63.81 | 63.94 | 00:00:00 | | 2000-10-09 | 846,800 | 63.88 | 66.69 | 61.75 | 65.62 | 00:00:00 | | 2000-10-10 | 1,071,600 | 65.62 | 69.44 | 64.75 | 65.56 | 00:00:00 | | 2000-10-11 | 970,600 | 64.44 | 67.12 | 64.19 | 65.00 | 00:00:00 | | 2000-10-12 | 1,278,000 | 64.62 | 66.50 | 63.56 | 65.44 | 00:00:00 | | 2000-10-13 | 853,400 | 65.25 | 69.06 | 64.88 | 69.06 | 00:00:00 | | 2000-10-16 | 944,800 | 68.56 | 69.94 | 67.06 | 67.75 | 00:00:00 | | 2000-10-17 | 2,305,000 | 68.12 | 70.62 | 68.00 | 70.06 | 00:00:00 | | 2000-10-18 | 1,958,000 | 68.00 | 73.00 | 67.62 | 71.50 | 00:00:00 | | 2000-10-19 | 1,520,800 | 72.19 | 73.12 | 67.12 | 69.25 | 00:00:00 | | 2000-10-20 | 1,230,400 | 70.31 | 72.62 | 70.25 | 71.88 | 00:00:00 | | 2000-10-23 | 2,628,800 | 71.88 | 76.50 | 71.88 | 76.00 | 00:00:00 | | 2000-10-24 | 1,680,600 | 77.00 | 77.75 | 70.88 | 71.81 | 00:00:00 | | 2000-10-25 | 1,933,600 | 71.69 | 76.00 | 71.50 | 72.94 | 00:00:00 | | 2000-10-26 | 1,553,800 | 73.06 | 74.31 | 68.06 | 72.25 | 00:00:00 | | 2000-10-27 | 937,200 | 71.62 | 73.25 | 68.88 | 72.25 | 00:00:00 | | 2000-10-30 | 1,042,800 | 72.38 | 72.50 | 69.38 | 71.88 | 00:00:00 | | 2000-10-31 | 1,347,200 | 72.12 | 74.44 | 70.06 | 71.00 | 00:00:00 | | 2000-11-01 | 1,966,600 | 71.69 | 75.30 | 71.00 | 73.25 | 00:00:00 | | 2000-11-02 | 6,782,600 | 78.00 | 82.94 | 78.00 | 80.00 | 00:00:00 | | 2000-11-03 | 6,364,600 | 82.31 | 87.00 | 82.25 | 86.81 | 00:00:00 | | 2000-11-06 | 3,310,600 | 87.00 | 88.25 | 83.19 | 83.94 | 00:00:00 | | 2000-11-07 | 2,162,200 | 83.25 | 86.44 | 81.00 | 82.88 | 00:00:00 | | 2000-11-08 | 2,641,200 | 85.75 | 89.12 | 84.38 | 84.38 | 00:00:00 | | 2000-11-09 | 1,700,800 | 84.12 | 84.12 | 80.94 | 82.44 | 00:00:00 | | 2000-11-10 | 1,328,000 | 81.88 | 84.94 | 81.12 | 81.56 | 00:00:00 | | 2000-11-13 | 2,535,200 | 79.75 | 81.50 | 76.12 | 77.38 | 00:00:00 | | 2000-11-14 | 1,529,200 | 78.94 | 79.50 | 76.62 | 79.31 | 00:00:00 | | 2000-11-15 | 1,825,000 | 80.00 | 86.50 | 80.00 | 84.75 | 00:00:00 | | 2000-11-16 | 1,126,000 | 82.25 | 85.88 | 80.25 | 80.44 | 00:00:00 | | 2000-11-17 | 1,420,600 | 80.69 | 83.12 | 78.69 | 80.38 | 00:00:00 | | 2000-11-20 | 1,633,400 | 78.31 | 79.94 | 74.25 | 75.62 | 00:00:00 | | 2000-11-21 | 1,717,200 | 76.19 | 78.25 | 74.25 | 76.00 | 00:00:00 | | 2000-11-22 | 1,335,200 | 76.31 | 78.25 | 74.56 | 77.75 | 00:00:00 | | 2000-11-24 | 443,800 | 78.75 | 80.50 | 78.12 | 80.38 | 00:00:00 | | 2000-11-27 | 1,061,600 | 80.69 | 85.00 | 80.69 | 84.94 | 00:00:00 | | 2000-11-28 | 2,550,200 | 84.56 | 88.12 | 84.31 | 87.72 | 00:00:00 | | 2000-11-29 | 1,882,600 | 87.38 | 90.00 | 85.88 | 89.31 | 00:00:00 | | 2000-11-30 | 2,199,400 | 87.12 | 90.75 | 86.00 | 87.81 | 00:00:00 | | 2000-12-01 | 1,522,000 | 89.25 | 89.25 | 84.19 | 85.81 | 00:00:00 | | 2000-12-04 | 1,941,000 | 85.81 | 86.00 | 82.12 | 82.25 | 00:00:00 | | 2000-12-05 | 2,357,600 | 83.56 | 92.25 | 83.50 | 92.25 | 00:00:00 | | 2000-12-06 | 2,328,600 | 93.50 | 94.31 | 89.38 | 89.50 | 00:00:00 | | 2000-12-07 | 1,105,200 | 88.69 | 91.75 | 88.69 | 90.44 | 00:00:00 | | 2000-12-08 | 3,822,600 | 91.88 | 103.75 | 91.69 | 103.00 | 00:00:00 | | 2000-12-11 | 2,106,200 | 100.25 | 101.38 | 97.00 | 100.44 | 00:00:00 | | 2000-12-12 | 872,800 | 100.12 | 100.12 | 95.00 | 95.06 | 00:00:00 | | 2000-12-13 | 1,717,600 | 95.25 | 98.00 | 94.69 | 95.56 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
