|
 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 2024-04-29 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-07-22 | 11,396,600 | 53.76 | 54.00 | 50.83 | 51.21 | 00:00:00 | | 2009-07-23 | 9,795,900 | 51.58 | 53.62 | 51.20 | 52.17 | 00:00:00 | | 2009-07-24 | 3,188,400 | 51.87 | 52.89 | 51.63 | 52.78 | 00:00:00 | | 2009-07-27 | 3,567,400 | 52.81 | 54.13 | 52.78 | 53.73 | 00:00:00 | | 2009-07-28 | 3,346,700 | 53.65 | 54.98 | 53.65 | 54.72 | 00:00:00 | | 2009-07-29 | 4,036,200 | 54.68 | 55.00 | 53.80 | 54.94 | 00:00:00 | | 2009-07-30 | 5,693,600 | 55.59 | 56.59 | 55.16 | 56.25 | 00:00:00 | | 2009-07-31 | 14,760,400 | 55.30 | 56.72 | 51.50 | 51.89 | 00:00:00 | | 2009-08-03 | 11,499,600 | 51.99 | 52.54 | 49.55 | 50.38 | 00:00:00 | | 2009-08-04 | 6,869,200 | 50.10 | 50.70 | 49.29 | 49.80 | 00:00:00 | | 2009-08-05 | 5,104,300 | 49.60 | 49.99 | 48.79 | 49.16 | 00:00:00 | | 2009-08-06 | 4,395,400 | 49.26 | 49.61 | 48.56 | 48.81 | 00:00:00 | | 2009-08-07 | 8,630,900 | 47.98 | 49.00 | 47.61 | 48.19 | 00:00:00 | | 2009-08-10 | 12,864,000 | 48.09 | 51.09 | 47.09 | 50.54 | 00:00:00 | | 2009-08-11 | 5,193,600 | 49.91 | 51.05 | 49.28 | 49.36 | 00:00:00 | | 2009-08-12 | 3,361,300 | 49.68 | 50.61 | 49.11 | 50.31 | 00:00:00 | | 2009-08-13 | 2,895,900 | 50.54 | 50.76 | 49.85 | 50.44 | 00:00:00 | | 2009-08-14 | 3,041,500 | 50.18 | 50.64 | 49.17 | 50.59 | 00:00:00 | | 2009-08-17 | 2,981,300 | 50.21 | 50.53 | 49.72 | 50.32 | 00:00:00 | | 2009-08-18 | 2,383,800 | 50.51 | 50.75 | 49.75 | 50.55 | 00:00:00 | | 2009-08-19 | 2,151,600 | 50.01 | 51.12 | 49.42 | 51.03 | 00:00:00 | | 2009-08-20 | 3,574,100 | 51.15 | 52.71 | 51.06 | 52.42 | 00:00:00 | | 2009-08-21 | 5,504,500 | 53.42 | 54.49 | 53.05 | 53.58 | 00:00:00 | | 2009-08-24 | 2,225,900 | 53.20 | 53.97 | 53.15 | 53.51 | 00:00:00 | | 2009-08-25 | 5,585,200 | 54.77 | 56.26 | 54.25 | 55.48 | 00:00:00 | | 2009-08-26 | 3,392,200 | 55.47 | 56.28 | 55.44 | 55.88 | 00:00:00 | | 2009-08-27 | 3,448,500 | 56.00 | 57.04 | 55.50 | 56.90 | 00:00:00 | | 2009-08-28 | 3,303,300 | 57.00 | 57.50 | 55.26 | 55.53 | 00:00:00 | | 2009-08-31 | 6,352,700 | 53.85 | 56.60 | 53.63 | 55.71 | 00:00:00 | | 2009-09-01 | 5,002,600 | 55.36 | 56.50 | 54.39 | 55.39 | 00:00:00 | | 2009-09-02 | 2,908,900 | 54.42 | 55.50 | 54.42 | 55.19 | 00:00:00 | | 2009-09-03 | 2,113,100 | 55.21 | 55.50 | 54.69 | 55.49 | 00:00:00 | | 2009-09-04 | 2,715,100 | 55.65 | 57.39 | 55.52 | 57.19 | 00:00:00 | | 2009-09-08 | 4,303,100 | 56.22 | 57.45 | 55.37 | 55.74 | 00:00:00 | | 2009-09-09 | 3,555,200 | 55.60 | 56.48 | 55.34 | 55.80 | 00:00:00 | | 2009-09-10 | 3,181,900 | 55.83 | 56.05 | 54.95 | 55.53 | 00:00:00 | | 2009-09-11 | 4,022,400 | 55.48 | 56.03 | 54.53 | 55.88 | 00:00:00 | | 2009-09-14 | 2,458,800 | 55.83 | 57.00 | 55.36 | 56.91 | 00:00:00 | | 2009-09-15 | 2,409,400 | 56.80 | 57.24 | 56.39 | 56.71 | 00:00:00 | | 2009-09-16 | 3,611,800 | 56.00 | 56.15 | 55.35 | 56.00 | 00:00:00 | | 2009-09-17 | 4,245,400 | 55.98 | 58.43 | 55.59 | 58.24 | 00:00:00 | | 2009-09-18 | 4,182,200 | 58.10 | 58.10 | 57.09 | 57.55 | 00:00:00 | | 2009-09-21 | 2,807,600 | 56.58 | 57.35 | 56.00 | 57.24 | 00:00:00 | | 2009-09-22 | 2,110,900 | 57.20 | 57.36 | 56.39 | 57.00 | 00:00:00 | | 2009-09-23 | 3,231,100 | 57.18 | 57.95 | 56.42 | 56.49 | 00:00:00 | | 2009-09-24 | 2,838,000 | 56.58 | 57.09 | 56.03 | 56.63 | 00:00:00 | | 2009-09-25 | 1,804,400 | 56.48 | 57.30 | 56.30 | 56.67 | 00:00:00 | | 2009-09-28 | 2,209,900 | 57.10 | 58.00 | 57.04 | 57.47 | 00:00:00 | | 2009-09-29 | 1,797,500 | 57.23 | 57.52 | 56.45 | 56.95 | 00:00:00 | | 2009-09-30 | 2,348,900 | 56.85 | 57.03 | 55.76 | 56.73 | 00:00:00 | | 2009-10-01 | 2,762,200 | 56.51 | 56.63 | 55.18 | 55.22 | 00:00:00 | | 2009-10-02 | 1,640,000 | 55.15 | 55.86 | 55.10 | 55.58 | 00:00:00 | | 2009-10-05 | 2,364,400 | 55.79 | 56.27 | 55.57 | 55.78 | 00:00:00 | | 2009-10-06 | 2,466,700 | 56.16 | 57.13 | 55.50 | 56.72 | 00:00:00 | | 2009-10-07 | 1,761,600 | 56.41 | 56.83 | 56.07 | 56.23 | 00:00:00 | | 2009-10-08 | 2,426,200 | 55.41 | 56.77 | 55.40 | 55.81 | 00:00:00 | | 2009-10-09 | 1,490,600 | 56.20 | 56.75 | 55.56 | 56.46 | 00:00:00 | | 2009-10-12 | 2,590,600 | 56.82 | 57.27 | 56.22 | 56.76 | 00:00:00 | | 2009-10-13 | 1,987,600 | 56.04 | 56.89 | 55.90 | 56.35 | 00:00:00 | | 2009-10-14 | 2,079,100 | 56.14 | 56.72 | 56.10 | 56.49 | 00:00:00 | | 2009-10-15 | 4,810,800 | 56.28 | 56.60 | 55.80 | 55.99 | 00:00:00 | | 2009-10-16 | 3,643,600 | 55.97 | 56.27 | 55.10 | 55.94 | 00:00:00 | | 2009-10-19 | 2,684,000 | 56.25 | 56.27 | 55.31 | 55.70 | 00:00:00 | | 2009-10-20 | 2,835,500 | 55.30 | 55.51 | 54.81 | 54.85 | 00:00:00 | | 2009-10-21 | 9,827,800 | 53.35 | 54.89 | 50.50 | 51.43 | 00:00:00 | | 2009-10-22 | 4,403,900 | 51.01 | 53.41 | 50.55 | 52.94 | 00:00:00 | | 2009-10-23 | 2,547,500 | 52.67 | 53.09 | 52.01 | 52.24 | 00:00:00 | | 2009-10-26 | 1,996,400 | 52.50 | 52.80 | 51.48 | 51.70 | 00:00:00 | | 2009-10-27 | 3,399,700 | 52.20 | 53.10 | 51.61 | 51.83 | 00:00:00 | | 2009-10-28 | 2,273,900 | 51.84 | 52.32 | 51.08 | 51.18 | 00:00:00 | | 2009-10-29 | 2,548,800 | 51.32 | 52.32 | 51.14 | 51.58 | 00:00:00 | | 2009-10-30 | 2,737,800 | 52.12 | 52.18 | 50.52 | 50.60 | 00:00:00 | | 2009-11-02 | 2,103,300 | 50.90 | 51.12 | 50.05 | 50.32 | 00:00:00 | | 2009-11-03 | 2,169,900 | 50.34 | 51.82 | 50.16 | 51.68 | 00:00:00 | | 2009-11-04 | 2,024,600 | 51.00 | 52.37 | 51.00 | 51.01 | 00:00:00 | | 2009-11-05 | 1,766,000 | 51.33 | 52.51 | 51.07 | 52.02 | 00:00:00 | | 2009-11-06 | 1,390,800 | 52.06 | 52.50 | 51.35 | 52.28 | 00:00:00 | | 2009-11-09 | 1,670,700 | 52.52 | 52.54 | 51.50 | 52.54 | 00:00:00 | | 2009-11-10 | 1,881,800 | 52.26 | 53.25 | 52.19 | 52.87 | 00:00:00 | | 2009-11-11 | 1,277,700 | 53.12 | 53.25 | 52.40 | 52.87 | 00:00:00 | | 2009-11-12 | 1,455,700 | 53.02 | 53.60 | 52.31 | 53.17 | 00:00:00 | | 2009-11-13 | 27,975,700 | 53.04 | 53.99 | 47.80 | 49.28 | 00:00:00 | | 2009-11-16 | 9,144,000 | 50.00 | 50.52 | 49.23 | 49.49 | 00:00:00 | | 2009-11-17 | 4,920,400 | 49.60 | 50.91 | 49.16 | 50.32 | 00:00:00 | | 2009-11-18 | 4,808,200 | 49.85 | 50.02 | 49.50 | 49.77 | 00:00:00 | | 2009-11-19 | 4,244,400 | 49.50 | 49.98 | 49.47 | 49.63 | 00:00:00 | | 2009-11-20 | 2,974,400 | 49.42 | 50.26 | 48.77 | 50.05 | 00:00:00 | | 2009-11-23 | 3,319,600 | 50.25 | 50.90 | 50.00 | 50.24 | 00:00:00 | | 2009-11-24 | 3,379,900 | 50.03 | 50.48 | 49.72 | 50.38 | 00:00:00 | | 2009-11-25 | 3,283,100 | 50.81 | 51.62 | 50.59 | 51.52 | 00:00:00 | | 2009-11-27 | 1,252,000 | 50.67 | 51.43 | 49.99 | 51.07 | 00:00:00 | | 2009-11-30 | 3,767,100 | 51.62 | 51.82 | 50.61 | 50.70 | 00:00:00 | | 2009-12-01 | 4,007,100 | 50.72 | 51.61 | 50.45 | 51.11 | 00:00:00 | | 2009-12-02 | 1,827,700 | 51.20 | 51.59 | 50.89 | 51.29 | 00:00:00 | | 2009-12-03 | 4,014,000 | 51.75 | 51.75 | 50.16 | 50.27 | 00:00:00 | | 2009-12-04 | 2,739,100 | 50.68 | 50.91 | 49.67 | 49.98 | 00:00:00 | | 2009-12-07 | 2,797,300 | 49.95 | 50.61 | 49.62 | 49.72 | 00:00:00 | | 2009-12-08 | 2,463,400 | 49.61 | 49.81 | 49.00 | 49.42 | 00:00:00 | | 2009-12-09 | 2,879,300 | 49.30 | 49.38 | 48.87 | 49.22 | 00:00:00 | | 2009-12-10 | 1,940,600 | 49.30 | 50.21 | 49.24 | 49.59 | 00:00:00 | | 2009-12-11 | 1,398,600 | 49.75 | 50.10 | 49.42 | 49.74 | 00:00:00 | | 2009-12-14 | 2,603,700 | 50.00 | 50.09 | 49.56 | 49.98 | 00:00:00 | | 2009-12-15 | 2,684,500 | 49.55 | 49.99 | 49.15 | 49.25 | 00:00:00 | | 2009-12-16 | 3,252,400 | 49.35 | 49.47 | 48.90 | 48.91 | 00:00:00 | | 2009-12-17 | 2,895,500 | 48.85 | 49.00 | 48.20 | 48.20 | 00:00:00 | | 2009-12-18 | 4,230,800 | 48.17 | 49.38 | 48.16 | 48.78 | 00:00:00 | | 2009-12-21 | 3,538,000 | 48.18 | 48.40 | 47.60 | 47.95 | 00:00:00 | | 2009-12-22 | 1,984,700 | 48.00 | 48.35 | 47.84 | 48.30 | 00:00:00 | | 2009-12-23 | 2,331,100 | 48.15 | 48.47 | 47.55 | 48.20 | 00:00:00 | | 2009-12-24 | 572,100 | 48.10 | 48.50 | 48.05 | 48.50 | 00:00:00 | | 2009-12-28 | 2,038,900 | 48.74 | 49.64 | 48.46 | 49.61 | 00:00:00 | | 2009-12-29 | 1,750,900 | 49.58 | 50.13 | 49.39 | 49.81 | 00:00:00 | | 2009-12-30 | 1,054,400 | 49.98 | 50.11 | 49.40 | 49.75 | 00:00:00 | | 2009-12-31 | 1,219,500 | 49.88 | 49.97 | 48.97 | 49.01 | 00:00:00 | | 2010-01-04 | 3,508,600 | 49.76 | 49.80 | 48.80 | 49.35 | 00:00:00 | | 2010-01-05 | 3,331,100 | 49.01 | 49.50 | 48.18 | 48.24 | 00:00:00 | | 2010-01-06 | 2,971,500 | 48.22 | 49.20 | 48.19 | 48.97 | 00:00:00 | | 2010-01-07 | 7,405,400 | 48.95 | 52.42 | 48.83 | 51.13 | 00:00:00 | | 2010-01-08 | 9,107,100 | 51.30 | 54.07 | 51.13 | 53.81 | 00:00:00 | | 2010-01-11 | 3,535,500 | 54.23 | 54.35 | 53.17 | 53.70 | 00:00:00 | | 2010-01-12 | 3,740,500 | 53.56 | 53.62 | 52.63 | 52.98 | 00:00:00 | | | << < 21 22 23 24 > >> |
|
