|
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 | 2009-01-29 | 2,530,000 | 69.29 | 70.64 | 68.90 | 69.46 | 00:00:00 | 2009-01-30 | 2,753,600 | 69.62 | 69.87 | 68.44 | 68.92 | 00:00:00 | 2009-02-02 | 2,399,200 | 68.70 | 70.12 | 68.45 | 69.96 | 00:00:00 | 2009-02-03 | 2,363,800 | 70.10 | 71.14 | 68.86 | 70.83 | 00:00:00 | 2009-02-04 | 2,219,700 | 70.28 | 72.58 | 70.28 | 71.16 | 00:00:00 | 2009-02-05 | 2,272,800 | 70.30 | 72.70 | 70.26 | 72.01 | 00:00:00 | 2009-02-06 | 2,772,800 | 71.84 | 72.59 | 70.41 | 71.33 | 00:00:00 | 2009-02-09 | 2,064,400 | 71.18 | 72.12 | 70.40 | 71.71 | 00:00:00 | 2009-02-10 | 3,076,800 | 71.40 | 72.83 | 70.79 | 71.19 | 00:00:00 | 2009-02-11 | 3,050,200 | 72.47 | 73.41 | 70.15 | 71.08 | 00:00:00 | 2009-02-12 | 3,012,800 | 70.28 | 73.43 | 70.18 | 73.21 | 00:00:00 | 2009-02-13 | 2,167,900 | 73.22 | 73.75 | 72.04 | 72.59 | 00:00:00 | 2009-02-17 | 2,175,600 | 71.87 | 72.07 | 70.01 | 71.23 | 00:00:00 | 2009-02-18 | 1,915,200 | 71.28 | 71.77 | 70.51 | 71.36 | 00:00:00 | 2009-02-19 | 2,952,600 | 70.56 | 71.34 | 69.92 | 70.61 | 00:00:00 | 2009-02-20 | 2,983,800 | 70.53 | 72.01 | 70.06 | 71.56 | 00:00:00 | 2009-02-23 | 3,631,400 | 71.77 | 72.35 | 69.24 | 69.41 | 00:00:00 | 2009-02-24 | 3,045,300 | 69.41 | 70.74 | 69.41 | 70.42 | 00:00:00 | 2009-02-25 | 2,922,300 | 70.06 | 70.46 | 69.05 | 69.07 | 00:00:00 | 2009-02-26 | 5,142,000 | 70.00 | 70.47 | 64.22 | 64.63 | 00:00:00 | 2009-02-27 | 5,656,100 | 63.59 | 64.56 | 60.52 | 60.93 | 00:00:00 | 2009-03-02 | 7,163,000 | 59.97 | 60.00 | 56.11 | 56.52 | 00:00:00 | 2009-03-03 | 14,680,700 | 53.66 | 54.64 | 50.05 | 52.48 | 00:00:00 | 2009-03-04 | 6,870,500 | 53.05 | 55.00 | 52.71 | 54.40 | 00:00:00 | 2009-03-05 | 3,908,700 | 53.75 | 54.28 | 52.60 | 53.04 | 00:00:00 | 2009-03-06 | 6,126,400 | 51.62 | 53.17 | 50.80 | 53.17 | 00:00:00 | 2009-03-09 | 5,181,000 | 54.03 | 55.32 | 53.43 | 55.04 | 00:00:00 | 2009-03-10 | 8,246,300 | 55.73 | 56.80 | 54.00 | 55.19 | 00:00:00 | 2009-03-11 | 5,441,800 | 55.62 | 55.65 | 52.71 | 52.82 | 00:00:00 | 2009-03-12 | 6,872,000 | 51.21 | 55.95 | 50.90 | 55.63 | 00:00:00 | 2009-03-13 | 3,925,200 | 55.76 | 56.78 | 54.97 | 56.14 | 00:00:00 | 2009-03-16 | 3,111,400 | 56.58 | 57.41 | 55.59 | 55.84 | 00:00:00 | 2009-03-17 | 2,914,500 | 56.61 | 58.39 | 55.93 | 58.39 | 00:00:00 | 2009-03-18 | 3,406,800 | 57.44 | 59.11 | 56.45 | 56.96 | 00:00:00 | 2009-03-19 | 3,375,200 | 57.20 | 57.26 | 54.69 | 54.81 | 00:00:00 | 2009-03-20 | 3,590,800 | 54.56 | 55.50 | 54.50 | 54.60 | 00:00:00 | 2009-03-23 | 2,976,800 | 55.72 | 58.37 | 54.67 | 57.94 | 00:00:00 | 2009-03-24 | 1,691,700 | 57.67 | 57.94 | 56.17 | 56.18 | 00:00:00 | 2009-03-25 | 2,886,100 | 56.03 | 58.06 | 55.28 | 56.80 | 00:00:00 | 2009-03-26 | 4,209,000 | 57.86 | 59.35 | 56.50 | 59.08 | 00:00:00 | 2009-03-27 | 2,828,700 | 58.34 | 59.82 | 58.25 | 59.23 | 00:00:00 | 2009-03-30 | 2,386,900 | 58.35 | 59.49 | 58.20 | 58.95 | 00:00:00 | 2009-03-31 | 3,062,700 | 58.65 | 60.51 | 58.65 | 59.39 | 00:00:00 | 2009-04-01 | 3,891,300 | 59.13 | 59.35 | 56.52 | 57.25 | 00:00:00 | 2009-04-02 | 2,938,800 | 58.11 | 58.29 | 56.64 | 57.24 | 00:00:00 | 2009-04-03 | 2,817,000 | 57.81 | 57.81 | 55.29 | 56.04 | 00:00:00 | 2009-04-06 | 2,238,500 | 56.24 | 56.31 | 55.31 | 56.02 | 00:00:00 | 2009-04-07 | 2,103,800 | 55.38 | 56.33 | 55.11 | 55.32 | 00:00:00 | 2009-04-08 | 2,302,000 | 55.55 | 57.09 | 55.50 | 57.03 | 00:00:00 | 2009-04-09 | 2,778,900 | 55.64 | 57.52 | 55.45 | 56.38 | 00:00:00 | 2009-04-13 | 2,364,800 | 56.00 | 56.61 | 55.30 | 55.48 | 00:00:00 | 2009-04-14 | 3,611,300 | 55.38 | 55.79 | 54.22 | 54.76 | 00:00:00 | 2009-04-15 | 2,807,900 | 54.55 | 56.16 | 54.50 | 55.51 | 00:00:00 | 2009-04-16 | 2,250,800 | 55.37 | 56.49 | 55.09 | 56.12 | 00:00:00 | 2009-04-17 | 3,670,100 | 55.42 | 56.17 | 54.56 | 54.99 | 00:00:00 | 2009-04-20 | 2,434,700 | 54.60 | 55.13 | 53.74 | 54.33 | 00:00:00 | 2009-04-21 | 2,304,300 | 54.88 | 55.51 | 53.79 | 54.50 | 00:00:00 | 2009-04-22 | 8,103,000 | 53.10 | 53.26 | 51.00 | 51.34 | 00:00:00 | 2009-04-23 | 3,806,000 | 51.05 | 52.25 | 50.83 | 52.16 | 00:00:00 | 2009-04-24 | 5,012,400 | 52.62 | 53.99 | 51.86 | 53.20 | 00:00:00 | 2009-04-27 | 3,554,000 | 52.89 | 55.02 | 52.69 | 54.66 | 00:00:00 | 2009-04-28 | 2,270,100 | 54.23 | 55.21 | 54.11 | 54.59 | 00:00:00 | 2009-04-29 | 1,979,300 | 55.21 | 55.21 | 54.27 | 54.55 | 00:00:00 | 2009-04-30 | 3,836,200 | 55.44 | 56.00 | 53.07 | 53.33 | 00:00:00 | 2009-05-01 | 2,693,000 | 53.60 | 53.65 | 52.23 | 52.73 | 00:00:00 | 2009-05-04 | 2,174,600 | 53.42 | 54.43 | 52.73 | 54.32 | 00:00:00 | 2009-05-05 | 1,990,100 | 54.03 | 54.76 | 53.75 | 54.20 | 00:00:00 | 2009-05-06 | 5,157,700 | 54.35 | 55.55 | 53.24 | 55.44 | 00:00:00 | 2009-05-07 | 6,239,800 | 56.32 | 59.04 | 56.04 | 58.85 | 00:00:00 | 2009-05-08 | 5,696,000 | 58.48 | 61.49 | 58.48 | 60.18 | 00:00:00 | 2009-05-11 | 2,928,400 | 59.24 | 61.97 | 58.78 | 61.48 | 00:00:00 | 2009-05-12 | 2,891,500 | 61.42 | 61.75 | 60.22 | 60.85 | 00:00:00 | 2009-05-13 | 2,381,300 | 60.60 | 61.91 | 60.13 | 60.13 | 00:00:00 | 2009-05-14 | 2,470,200 | 60.29 | 60.97 | 59.67 | 59.94 | 00:00:00 | 2009-05-15 | 3,005,600 | 59.50 | 59.84 | 58.20 | 58.57 | 00:00:00 | 2009-05-18 | 1,615,000 | 58.72 | 59.50 | 58.22 | 59.24 | 00:00:00 | 2009-05-19 | 2,755,000 | 58.41 | 59.58 | 58.10 | 59.39 | 00:00:00 | 2009-05-20 | 2,599,100 | 59.21 | 60.10 | 58.44 | 59.14 | 00:00:00 | 2009-05-21 | 2,753,100 | 58.52 | 59.44 | 58.00 | 58.66 | 00:00:00 | 2009-05-22 | 2,090,900 | 58.67 | 59.19 | 58.14 | 58.37 | 00:00:00 | 2009-05-26 | 2,614,200 | 56.52 | 59.42 | 56.38 | 59.12 | 00:00:00 | 2009-05-27 | 1,742,400 | 58.32 | 59.42 | 58.17 | 58.65 | 00:00:00 | 2009-05-28 | 1,926,900 | 58.26 | 59.91 | 58.00 | 58.97 | 00:00:00 | 2009-05-29 | 2,074,900 | 58.40 | 59.14 | 58.12 | 59.14 | 00:00:00 | 2009-06-01 | 1,925,300 | 58.81 | 60.07 | 58.81 | 59.41 | 00:00:00 | 2009-06-02 | 2,705,000 | 59.73 | 61.62 | 59.09 | 60.94 | 00:00:00 | 2009-06-03 | 3,099,600 | 60.75 | 63.22 | 60.26 | 62.44 | 00:00:00 | 2009-06-04 | 2,408,000 | 62.67 | 63.47 | 61.23 | 61.60 | 00:00:00 | 2009-06-05 | 2,384,700 | 61.73 | 62.19 | 59.71 | 60.70 | 00:00:00 | 2009-06-08 | 2,087,300 | 59.80 | 61.16 | 59.52 | 59.76 | 00:00:00 | 2009-06-09 | 1,742,000 | 60.52 | 61.05 | 59.96 | 60.58 | 00:00:00 | 2009-06-10 | 1,590,800 | 61.10 | 61.41 | 59.44 | 60.14 | 00:00:00 | 2009-06-11 | 2,021,100 | 60.16 | 60.67 | 59.14 | 59.35 | 00:00:00 | 2009-06-12 | 2,116,200 | 59.62 | 59.65 | 58.31 | 58.76 | 00:00:00 | 2009-06-15 | 5,892,200 | 58.25 | 58.25 | 55.00 | 55.62 | 00:00:00 | 2009-06-16 | 16,994,000 | 51.42 | 53.76 | 51.30 | 52.75 | 00:00:00 | 2009-06-17 | 7,318,200 | 53.01 | 55.50 | 53.01 | 54.88 | 00:00:00 | 2009-06-18 | 3,048,600 | 54.99 | 56.20 | 54.99 | 55.24 | 00:00:00 | 2009-06-19 | 3,963,000 | 55.88 | 56.13 | 54.84 | 55.02 | 00:00:00 | 2009-06-22 | 3,174,100 | 54.46 | 54.67 | 53.15 | 53.41 | 00:00:00 | 2009-06-23 | 3,917,800 | 53.62 | 55.11 | 53.62 | 54.70 | 00:00:00 | 2009-06-24 | 4,066,000 | 54.95 | 55.02 | 53.00 | 54.82 | 00:00:00 | 2009-06-25 | 3,170,900 | 54.37 | 56.50 | 54.32 | 56.18 | 00:00:00 | 2009-06-26 | 2,787,900 | 55.81 | 56.50 | 55.30 | 56.50 | 00:00:00 | 2009-06-29 | 2,176,800 | 56.38 | 56.45 | 55.12 | 56.21 | 00:00:00 | 2009-06-30 | 2,265,900 | 55.89 | 56.43 | 55.15 | 55.67 | 00:00:00 | 2009-07-01 | 2,070,300 | 56.13 | 56.19 | 55.19 | 55.42 | 00:00:00 | 2009-07-02 | 2,436,400 | 54.92 | 55.14 | 54.31 | 54.75 | 00:00:00 | 2009-07-06 | 3,451,800 | 53.90 | 55.18 | 53.61 | 55.05 | 00:00:00 | 2009-07-07 | 2,576,900 | 55.14 | 55.21 | 54.20 | 54.31 | 00:00:00 | 2009-07-08 | 2,579,200 | 54.69 | 55.18 | 54.15 | 54.43 | 00:00:00 | 2009-07-09 | 2,873,500 | 53.50 | 54.33 | 53.20 | 53.76 | 00:00:00 | 2009-07-10 | 2,386,500 | 53.42 | 54.39 | 53.26 | 53.75 | 00:00:00 | 2009-07-13 | 2,123,400 | 53.79 | 54.79 | 53.18 | 54.44 | 00:00:00 | 2009-07-14 | 2,086,200 | 54.21 | 54.78 | 53.57 | 53.81 | 00:00:00 | 2009-07-15 | 2,845,400 | 54.22 | 54.86 | 53.51 | 54.65 | 00:00:00 | 2009-07-16 | 3,368,100 | 54.65 | 54.65 | 53.70 | 54.50 | 00:00:00 | 2009-07-17 | 3,472,700 | 54.68 | 54.68 | 53.37 | 53.80 | 00:00:00 | 2009-07-20 | 2,195,300 | 53.74 | 54.25 | 53.28 | 53.83 | 00:00:00 | 2009-07-21 | 4,224,700 | 54.41 | 55.99 | 53.50 | 55.91 | 00:00:00 | 2009-07-22 | 11,396,600 | 53.76 | 54.00 | 50.83 | 51.21 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|