|
 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 2024-05-06 | | | Date | Volume | Open | High | Low | Close | Time | | 2010-01-12 | 3,740,500 | 53.56 | 53.62 | 52.63 | 52.98 | 00:00:00 | | 2010-01-13 | 2,695,300 | 52.97 | 53.82 | 52.94 | 53.50 | 00:00:00 | | 2010-01-14 | 3,436,300 | 51.85 | 54.03 | 51.73 | 53.87 | 00:00:00 | | 2010-01-15 | 3,099,000 | 53.97 | 53.99 | 53.02 | 53.45 | 00:00:00 | | 2010-01-19 | 2,561,300 | 53.53 | 54.66 | 53.51 | 54.61 | 00:00:00 | | 2010-01-20 | 2,868,900 | 54.42 | 55.00 | 53.78 | 54.85 | 00:00:00 | | 2010-01-21 | 3,208,700 | 54.77 | 55.00 | 53.50 | 54.43 | 00:00:00 | | 2010-01-22 | 4,230,100 | 54.10 | 55.09 | 54.05 | 54.38 | 00:00:00 | | 2010-01-25 | 1,966,500 | 54.58 | 54.79 | 54.17 | 54.38 | 00:00:00 | | 2010-01-26 | 1,717,400 | 54.09 | 54.29 | 53.64 | 53.70 | 00:00:00 | | 2010-01-27 | 2,439,800 | 53.12 | 54.20 | 53.12 | 54.20 | 00:00:00 | | 2010-01-28 | 2,904,400 | 54.35 | 54.50 | 53.56 | 54.12 | 00:00:00 | | 2010-01-29 | 2,724,300 | 54.29 | 54.58 | 53.68 | 54.26 | 00:00:00 | | 2010-02-01 | 1,551,500 | 54.46 | 54.52 | 53.99 | 54.19 | 00:00:00 | | 2010-02-02 | 2,480,100 | 54.70 | 55.75 | 54.20 | 55.66 | 00:00:00 | | 2010-02-03 | 4,058,800 | 56.31 | 57.44 | 56.00 | 57.00 | 00:00:00 | | 2010-02-04 | 3,590,600 | 56.68 | 56.72 | 54.02 | 54.11 | 00:00:00 | | 2010-02-05 | 4,220,800 | 54.21 | 55.21 | 53.88 | 55.17 | 00:00:00 | | 2010-02-08 | 2,132,300 | 55.29 | 55.66 | 54.24 | 54.49 | 00:00:00 | | 2010-02-09 | 2,267,500 | 54.76 | 55.47 | 54.27 | 54.87 | 00:00:00 | | 2010-02-10 | 1,774,800 | 54.65 | 55.00 | 53.88 | 54.50 | 00:00:00 | | 2010-02-11 | 2,091,500 | 54.24 | 55.45 | 53.94 | 55.27 | 00:00:00 | | 2010-02-12 | 2,526,800 | 55.08 | 55.79 | 55.08 | 55.73 | 00:00:00 | | 2010-02-16 | 2,552,600 | 55.85 | 55.85 | 54.99 | 55.51 | 00:00:00 | | 2010-02-17 | 5,155,000 | 55.48 | 56.24 | 54.62 | 55.78 | 00:00:00 | | 2010-02-18 | 2,408,900 | 55.79 | 55.92 | 55.10 | 55.56 | 00:00:00 | | 2010-02-19 | 3,065,600 | 55.00 | 56.36 | 54.89 | 55.97 | 00:00:00 | | 2010-02-22 | 2,672,100 | 55.71 | 56.16 | 55.25 | 56.04 | 00:00:00 | | 2010-02-23 | 2,433,300 | 55.97 | 56.76 | 55.50 | 55.75 | 00:00:00 | | 2010-02-24 | 2,166,300 | 56.11 | 56.71 | 55.89 | 56.50 | 00:00:00 | | 2010-02-25 | 2,481,500 | 55.80 | 56.66 | 55.64 | 56.55 | 00:00:00 | | 2010-02-26 | 3,805,400 | 56.53 | 57.71 | 56.32 | 57.20 | 00:00:00 | | 2010-03-01 | 1,979,300 | 57.45 | 58.00 | 57.22 | 57.83 | 00:00:00 | | 2010-03-02 | 3,163,900 | 57.98 | 57.98 | 56.68 | 56.82 | 00:00:00 | | 2010-03-03 | 1,400,300 | 57.01 | 57.32 | 56.65 | 56.95 | 00:00:00 | | 2010-03-04 | 1,153,700 | 57.06 | 57.28 | 56.39 | 56.71 | 00:00:00 | | 2010-03-05 | 2,050,800 | 57.22 | 57.55 | 56.71 | 57.40 | 00:00:00 | | 2010-03-08 | 1,423,600 | 57.15 | 57.57 | 57.10 | 57.22 | 00:00:00 | | 2010-03-09 | 1,482,100 | 57.08 | 57.61 | 57.00 | 57.45 | 00:00:00 | | 2010-03-10 | 1,847,400 | 57.18 | 57.88 | 57.02 | 57.60 | 00:00:00 | | 2010-03-11 | 1,667,500 | 57.26 | 57.60 | 56.59 | 57.26 | 00:00:00 | | 2010-03-12 | 1,526,700 | 57.17 | 57.42 | 56.73 | 56.91 | 00:00:00 | | 2010-03-15 | 1,398,200 | 56.95 | 57.35 | 56.78 | 57.22 | 00:00:00 | | 2010-03-16 | 1,204,300 | 57.30 | 57.48 | 56.85 | 57.33 | 00:00:00 | | 2010-03-17 | 1,252,800 | 57.27 | 57.30 | 56.84 | 57.04 | 00:00:00 | | 2010-03-18 | 1,155,400 | 57.37 | 57.54 | 56.87 | 57.41 | 00:00:00 | | 2010-03-19 | 4,606,200 | 57.82 | 59.75 | 56.75 | 59.39 | 00:00:00 | | 2010-03-22 | 1,861,900 | 59.53 | 60.15 | 59.06 | 59.07 | 00:00:00 | | 2010-03-23 | 2,055,100 | 59.01 | 59.19 | 58.72 | 59.10 | 00:00:00 | | 2010-03-24 | 14,530,300 | 56.65 | 57.30 | 54.61 | 55.33 | 00:00:00 | | 2010-03-25 | 18,552,700 | 53.89 | 53.90 | 51.00 | 51.13 | 00:00:00 | | 2010-03-26 | 8,013,000 | 52.36 | 53.10 | 52.27 | 53.00 | 00:00:00 | | 2010-03-29 | 3,505,900 | 53.00 | 53.57 | 52.77 | 52.98 | 00:00:00 | | 2010-03-30 | 4,557,900 | 52.31 | 52.58 | 51.64 | 52.52 | 00:00:00 | | 2010-03-31 | 3,152,100 | 52.39 | 52.39 | 51.78 | 51.83 | 00:00:00 | | 2010-04-01 | 2,130,900 | 52.28 | 52.70 | 51.93 | 52.55 | 00:00:00 | | 2010-04-05 | 1,687,300 | 52.53 | 52.86 | 52.24 | 52.51 | 00:00:00 | | 2010-04-06 | 2,385,000 | 52.18 | 52.50 | 51.97 | 52.03 | 00:00:00 | | 2010-04-07 | 3,461,900 | 52.10 | 52.53 | 51.61 | 51.88 | 00:00:00 | | 2010-04-08 | 3,895,300 | 51.00 | 52.76 | 50.94 | 52.37 | 00:00:00 | | 2010-04-09 | 2,624,900 | 52.37 | 52.95 | 52.26 | 52.80 | 00:00:00 | | 2010-04-12 | 2,058,800 | 52.94 | 52.95 | 52.63 | 52.84 | 00:00:00 | | 2010-04-13 | 2,420,600 | 52.69 | 52.81 | 52.26 | 52.43 | 00:00:00 | | 2010-04-14 | 3,551,000 | 52.34 | 53.17 | 52.05 | 52.66 | 00:00:00 | | 2010-04-15 | 2,438,900 | 52.49 | 52.90 | 52.31 | 52.77 | 00:00:00 | | 2010-04-16 | 4,693,300 | 52.79 | 53.82 | 52.78 | 53.64 | 00:00:00 | | 2010-04-19 | 2,230,400 | 53.74 | 53.93 | 53.26 | 53.58 | 00:00:00 | | 2010-04-20 | 2,154,100 | 53.81 | 54.06 | 53.05 | 53.58 | 00:00:00 | | 2010-04-21 | 7,029,300 | 52.60 | 55.37 | 52.50 | 54.45 | 00:00:00 | | 2010-04-22 | 3,791,100 | 54.85 | 54.95 | 53.23 | 53.44 | 00:00:00 | | 2010-04-23 | 2,659,300 | 53.49 | 54.04 | 53.06 | 53.93 | 00:00:00 | | 2010-04-26 | 1,467,200 | 53.88 | 53.93 | 52.96 | 53.01 | 00:00:00 | | 2010-04-27 | 2,369,800 | 53.01 | 54.15 | 52.90 | 52.95 | 00:00:00 | | 2010-04-28 | 3,485,700 | 53.00 | 53.72 | 52.96 | 53.00 | 00:00:00 | | 2010-04-29 | 2,217,500 | 53.15 | 54.38 | 53.05 | 53.99 | 00:00:00 | | 2010-04-30 | 1,639,100 | 54.10 | 54.37 | 53.21 | 53.22 | 00:00:00 | | 2010-05-03 | 1,633,300 | 53.32 | 54.29 | 52.93 | 53.83 | 00:00:00 | | 2010-05-04 | 2,556,600 | 53.34 | 53.66 | 52.12 | 52.79 | 00:00:00 | | 2010-05-05 | 2,824,400 | 53.16 | 53.20 | 52.27 | 53.03 | 00:00:00 | | 2010-05-06 | 8,907,700 | 52.78 | 54.72 | 50.93 | 52.01 | 00:00:00 | | 2010-05-07 | 6,296,600 | 52.54 | 53.45 | 51.33 | 51.77 | 00:00:00 | | 2010-05-10 | 4,327,900 | 52.52 | 53.22 | 51.19 | 51.89 | 00:00:00 | | 2010-05-11 | 2,933,300 | 51.72 | 53.15 | 51.54 | 52.05 | 00:00:00 | | 2010-05-12 | 2,291,600 | 51.93 | 52.32 | 51.52 | 51.96 | 00:00:00 | | 2010-05-13 | 2,138,600 | 51.84 | 52.22 | 51.44 | 51.79 | 00:00:00 | | 2010-05-14 | 3,395,200 | 51.50 | 52.05 | 50.24 | 50.43 | 00:00:00 | | 2010-05-17 | 2,689,200 | 50.61 | 51.23 | 50.02 | 50.87 | 00:00:00 | | 2010-05-18 | 2,888,400 | 51.21 | 51.55 | 51.06 | 51.09 | 00:00:00 | | 2010-05-19 | 2,259,000 | 51.72 | 51.93 | 50.94 | 51.05 | 00:00:00 | | 2010-05-20 | 2,996,700 | 50.22 | 50.66 | 49.44 | 49.49 | 00:00:00 | | 2010-05-21 | 4,687,600 | 49.01 | 50.23 | 48.33 | 49.41 | 00:00:00 | | 2010-05-24 | 5,663,000 | 48.93 | 50.00 | 48.42 | 48.48 | 00:00:00 | | 2010-05-25 | 14,736,400 | 45.71 | 51.90 | 45.39 | 51.16 | 00:00:00 | | 2010-05-26 | 4,586,100 | 51.45 | 51.85 | 49.81 | 50.00 | 00:00:00 | | 2010-05-27 | 3,758,900 | 50.59 | 51.00 | 49.21 | 50.14 | 00:00:00 | | 2010-05-28 | 4,458,300 | 50.03 | 50.16 | 48.54 | 48.65 | 00:00:00 | | 2010-06-01 | 3,324,600 | 48.59 | 49.63 | 48.07 | 48.11 | 00:00:00 | | 2010-06-02 | 3,469,000 | 48.42 | 49.59 | 48.20 | 49.59 | 00:00:00 | | 2010-06-03 | 2,950,100 | 49.39 | 49.78 | 49.00 | 49.55 | 00:00:00 | | 2010-06-04 | 2,780,600 | 48.72 | 49.12 | 47.62 | 47.75 | 00:00:00 | | 2010-06-07 | 3,140,700 | 48.01 | 48.88 | 47.97 | 48.27 | 00:00:00 | | 2010-06-08 | 4,551,300 | 48.24 | 48.52 | 47.15 | 47.81 | 00:00:00 | | 2010-06-09 | 2,567,800 | 48.04 | 48.35 | 47.12 | 47.16 | 00:00:00 | | 2010-06-10 | 2,291,800 | 47.81 | 48.69 | 47.30 | 48.68 | 00:00:00 | | 2010-06-11 | 2,123,800 | 48.45 | 49.11 | 48.15 | 49.05 | 00:00:00 | | 2010-06-14 | 2,607,000 | 49.04 | 50.00 | 48.59 | 49.50 | 00:00:00 | | 2010-06-15 | 2,087,400 | 49.57 | 50.43 | 49.40 | 50.38 | 00:00:00 | | 2010-06-16 | 2,917,000 | 49.98 | 51.59 | 49.88 | 51.52 | 00:00:00 | | 2010-06-17 | 1,912,200 | 51.57 | 51.70 | 51.06 | 51.43 | 00:00:00 | | 2010-06-18 | 4,212,900 | 51.75 | 52.99 | 51.69 | 52.88 | 00:00:00 | | 2010-06-21 | 3,797,100 | 53.05 | 53.94 | 53.00 | 53.34 | 00:00:00 | | 2010-06-22 | 4,199,800 | 53.30 | 54.49 | 52.90 | 53.38 | 00:00:00 | | 2010-06-23 | 2,851,000 | 53.42 | 54.15 | 53.32 | 53.90 | 00:00:00 | | 2010-06-24 | 3,699,300 | 53.29 | 53.87 | 52.42 | 53.65 | 00:00:00 | | 2010-06-25 | 4,642,400 | 53.54 | 54.08 | 53.02 | 53.48 | 00:00:00 | | 2010-06-28 | 3,020,300 | 53.47 | 53.94 | 53.01 | 53.47 | 00:00:00 | | 2010-06-29 | 5,068,600 | 52.87 | 53.18 | 51.05 | 51.58 | 00:00:00 | | 2010-06-30 | 3,378,700 | 51.63 | 52.21 | 50.74 | 50.77 | 00:00:00 | | 2010-07-01 | 4,661,100 | 50.51 | 50.62 | 49.12 | 49.86 | 00:00:00 | | 2010-07-02 | 7,906,600 | 50.65 | 54.49 | 50.65 | 52.80 | 00:00:00 | | 2010-07-06 | 4,397,100 | 51.57 | 52.75 | 50.68 | 51.14 | 00:00:00 | | | << < 21 22 23 24 > >> |
|
