|
 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 | | 2010-07-06 | 4,397,100 | 51.57 | 52.75 | 50.68 | 51.14 | 00:00:00 | | 2010-07-07 | 2,635,600 | 51.05 | 52.25 | 50.68 | 52.15 | 00:00:00 | | 2010-07-08 | 2,945,600 | 52.13 | 53.13 | 51.85 | 53.01 | 00:00:00 | | 2010-07-09 | 3,425,000 | 51.97 | 54.07 | 51.94 | 53.93 | 00:00:00 | | 2010-07-12 | 2,221,800 | 53.71 | 54.21 | 53.29 | 53.74 | 00:00:00 | | 2010-07-13 | 3,116,700 | 54.01 | 54.75 | 53.00 | 53.89 | 00:00:00 | | 2010-07-14 | 3,166,600 | 53.90 | 54.00 | 52.70 | 53.58 | 00:00:00 | | 2010-07-15 | 3,009,000 | 53.74 | 54.28 | 53.20 | 53.47 | 00:00:00 | | 2010-07-16 | 3,511,900 | 53.60 | 54.01 | 51.73 | 51.77 | 00:00:00 | | 2010-07-19 | 3,221,800 | 51.77 | 52.42 | 51.31 | 51.91 | 00:00:00 | | 2010-07-20 | 2,522,400 | 51.16 | 52.35 | 50.68 | 52.26 | 00:00:00 | | 2010-07-21 | 5,596,700 | 52.53 | 54.80 | 52.00 | 52.62 | 00:00:00 | | 2010-07-22 | 3,946,600 | 52.83 | 54.42 | 52.65 | 54.17 | 00:00:00 | | 2010-07-23 | 20,851,200 | 53.92 | 66.96 | 53.43 | 62.52 | 00:00:00 | | 2010-07-26 | 17,578,300 | 65.51 | 67.85 | 64.80 | 67.38 | 00:00:00 | | 2010-07-27 | 7,473,700 | 66.60 | 68.23 | 66.54 | 67.51 | 00:00:00 | | 2010-07-28 | 6,834,400 | 67.00 | 68.24 | 67.00 | 68.00 | 00:00:00 | | 2010-07-29 | 15,891,300 | 70.31 | 70.97 | 69.68 | 69.79 | 00:00:00 | | 2010-07-30 | 7,319,600 | 69.50 | 70.00 | 69.25 | 69.56 | 00:00:00 | | 2010-08-02 | 5,864,100 | 70.00 | 70.48 | 69.51 | 70.36 | 00:00:00 | | 2010-08-03 | 7,931,700 | 70.07 | 70.75 | 70.00 | 70.20 | 00:00:00 | | 2010-08-04 | 7,280,200 | 70.07 | 70.25 | 68.87 | 69.41 | 00:00:00 | | 2010-08-05 | 4,132,000 | 69.20 | 69.59 | 68.94 | 69.33 | 00:00:00 | | 2010-08-06 | 4,836,300 | 68.85 | 69.76 | 68.81 | 69.18 | 00:00:00 | | 2010-08-09 | 8,078,500 | 69.05 | 69.17 | 67.28 | 67.46 | 00:00:00 | | 2010-08-10 | 4,035,700 | 67.04 | 68.29 | 66.64 | 67.83 | 00:00:00 | | 2010-08-11 | 4,059,800 | 67.18 | 67.36 | 66.27 | 66.82 | 00:00:00 | | 2010-08-12 | 8,511,000 | 66.12 | 67.25 | 64.37 | 66.16 | 00:00:00 | | 2010-08-13 | 2,487,000 | 65.74 | 66.56 | 65.74 | 66.30 | 00:00:00 | | 2010-08-16 | 2,165,900 | 66.23 | 66.97 | 65.80 | 66.94 | 00:00:00 | | 2010-08-17 | 3,183,300 | 66.93 | 67.04 | 66.16 | 66.58 | 00:00:00 | | 2010-08-18 | 2,951,300 | 66.26 | 66.97 | 66.26 | 66.81 | 00:00:00 | | 2010-08-19 | 3,065,300 | 66.66 | 66.71 | 65.84 | 65.90 | 00:00:00 | | 2010-08-20 | 3,852,800 | 65.88 | 67.30 | 65.50 | 66.89 | 00:00:00 | | 2010-08-23 | 3,111,900 | 66.75 | 67.79 | 66.57 | 67.75 | 00:00:00 | | 2010-08-24 | 3,738,800 | 67.45 | 67.93 | 67.03 | 67.39 | 00:00:00 | | 2010-08-25 | 9,564,300 | 65.95 | 68.44 | 65.51 | 67.58 | 00:00:00 | | 2010-08-26 | 2,818,800 | 67.65 | 67.72 | 66.37 | 66.84 | 00:00:00 | | 2010-08-27 | 2,724,700 | 66.95 | 67.96 | 66.26 | 67.62 | 00:00:00 | | 2010-08-30 | 17,477,300 | 70.09 | 70.47 | 68.19 | 69.91 | 00:00:00 | | 2010-08-31 | 8,731,900 | 69.79 | 70.49 | 69.56 | 70.11 | 00:00:00 | | 2010-09-01 | 5,006,600 | 70.11 | 70.96 | 70.00 | 70.38 | 00:00:00 | | 2010-09-02 | 3,492,100 | 70.09 | 70.94 | 70.05 | 70.80 | 00:00:00 | | 2010-09-03 | 2,609,500 | 70.88 | 70.95 | 70.29 | 70.49 | 00:00:00 | | 2010-09-07 | 4,714,600 | 70.40 | 71.01 | 70.40 | 71.01 | 00:00:00 | | 2010-09-08 | 4,772,900 | 70.57 | 70.98 | 70.35 | 70.47 | 00:00:00 | | 2010-09-09 | 5,136,800 | 70.31 | 71.00 | 70.21 | 70.63 | 00:00:00 | | 2010-09-10 | 3,895,600 | 70.52 | 70.95 | 70.24 | 70.79 | 00:00:00 | | 2010-09-13 | 3,783,100 | 70.40 | 70.78 | 70.21 | 70.29 | 00:00:00 | | 2010-09-14 | 2,526,500 | 70.17 | 70.48 | 70.03 | 70.24 | 00:00:00 | | 2010-09-15 | 3,692,300 | 70.13 | 70.54 | 70.09 | 70.39 | 00:00:00 | | 2010-09-16 | 3,180,600 | 70.36 | 70.60 | 70.05 | 70.35 | 00:00:00 | | 2010-09-17 | 6,930,100 | 70.40 | 70.53 | 70.06 | 70.15 | 00:00:00 | | 2010-09-20 | 3,699,200 | 70.16 | 70.98 | 70.10 | 70.75 | 00:00:00 | | 2010-09-21 | 3,200,900 | 70.40 | 70.89 | 70.33 | 70.69 | 00:00:00 | | 2010-09-22 | 3,213,300 | 70.27 | 71.25 | 70.27 | 71.20 | 00:00:00 | | 2010-09-23 | 2,339,400 | 70.88 | 71.34 | 70.75 | 71.15 | 00:00:00 | | 2010-09-24 | 2,538,300 | 71.42 | 71.77 | 71.19 | 71.60 | 00:00:00 | | 2010-09-27 | 2,753,700 | 71.83 | 71.99 | 71.20 | 71.20 | 00:00:00 | | 2010-09-28 | 2,365,200 | 71.17 | 71.80 | 70.97 | 71.50 | 00:00:00 | | 2010-09-29 | 3,883,500 | 71.45 | 71.75 | 70.99 | 71.12 | 00:00:00 | | 2010-09-30 | 3,186,800 | 71.38 | 71.39 | 70.78 | 70.79 | 00:00:00 | | 2010-10-01 | 3,357,200 | 71.25 | 71.44 | 70.82 | 70.88 | 00:00:00 | | 2010-10-04 | 6,377,800 | 71.00 | 71.48 | 70.72 | 71.01 | 00:00:00 | | 2010-10-05 | 3,180,200 | 71.23 | 71.52 | 71.01 | 71.52 | 00:00:00 | | 2010-10-06 | 3,820,100 | 71.23 | 71.85 | 71.07 | 71.75 | 00:00:00 | | 2010-10-07 | 8,130,600 | 71.53 | 72.50 | 71.27 | 72.36 | 00:00:00 | | 2010-10-08 | 5,779,000 | 72.43 | 72.98 | 72.30 | 72.75 | 00:00:00 | | 2010-10-11 | 2,694,800 | 72.77 | 73.15 | 72.60 | 72.91 | 00:00:00 | | 2010-10-12 | 2,320,300 | 72.75 | 72.93 | 72.55 | 72.72 | 00:00:00 | | 2010-10-13 | 3,177,500 | 72.60 | 72.82 | 72.58 | 72.60 | 00:00:00 | | 2010-10-14 | 3,083,900 | 72.60 | 72.70 | 72.23 | 72.43 | 00:00:00 | | 2010-10-15 | 5,754,000 | 72.60 | 72.60 | 71.98 | 72.19 | 00:00:00 | | 2010-10-18 | 5,255,100 | 71.99 | 72.48 | 71.72 | 72.05 | 00:00:00 | | 2010-10-19 | 3,508,900 | 71.79 | 72.20 | 71.50 | 71.89 | 00:00:00 | | 2010-10-20 | 2,339,300 | 71.89 | 72.57 | 71.89 | 72.11 | 00:00:00 | | 2010-10-21 | 2,676,000 | 72.02 | 72.30 | 71.64 | 71.96 | 00:00:00 | | 2010-10-22 | 6,288,600 | 71.91 | 73.00 | 71.65 | 72.45 | 00:00:00 | | 2010-10-25 | 3,632,600 | 72.43 | 72.67 | 72.12 | 72.32 | 00:00:00 | | 2010-10-26 | 2,095,800 | 72.07 | 73.23 | 71.97 | 72.13 | 00:00:00 | | 2010-10-27 | 3,553,900 | 71.87 | 72.22 | 71.84 | 72.07 | 00:00:00 | | 2010-10-28 | 2,634,400 | 72.13 | 72.28 | 71.75 | 72.26 | 00:00:00 | | 2010-10-29 | 1,489,600 | 72.00 | 72.31 | 71.91 | 72.25 | 00:00:00 | | 2010-11-01 | 1,586,400 | 72.12 | 72.45 | 71.92 | 72.20 | 00:00:00 | | 2010-11-02 | 1,510,200 | 72.33 | 72.37 | 71.96 | 72.18 | 00:00:00 | | 2010-11-03 | 2,265,400 | 72.12 | 72.15 | 71.78 | 72.00 | 00:00:00 | | 2010-11-04 | 3,557,200 | 72.03 | 72.10 | 71.65 | 71.70 | 00:00:00 | | 2010-11-05 | 4,585,000 | 71.56 | 71.80 | 71.01 | 71.69 | 00:00:00 | | 2010-11-08 | 3,362,700 | 71.45 | 71.70 | 70.88 | 71.06 | 00:00:00 | | 2010-11-09 | 2,536,200 | 71.03 | 71.40 | 70.43 | 70.65 | 00:00:00 | | 2010-11-10 | 4,135,300 | 70.37 | 70.59 | 69.76 | 70.11 | 00:00:00 | | 2010-11-11 | 2,595,000 | 70.16 | 70.62 | 69.81 | 70.16 | 00:00:00 | | 2010-11-12 | 3,783,400 | 70.00 | 70.16 | 69.51 | 69.84 | 00:00:00 | | 2010-11-15 | 2,814,100 | 70.40 | 70.62 | 69.95 | 70.03 | 00:00:00 | | 2010-11-16 | 2,674,800 | 69.85 | 70.29 | 69.55 | 69.94 | 00:00:00 | | 2010-11-17 | 1,798,900 | 69.76 | 70.10 | 69.51 | 69.75 | 00:00:00 | | 2010-11-18 | 1,635,900 | 70.03 | 70.34 | 69.80 | 70.27 | 00:00:00 | | 2010-11-19 | 4,583,600 | 70.25 | 71.50 | 69.96 | 71.31 | 00:00:00 | | 2010-11-22 | 2,488,700 | 71.15 | 72.00 | 71.00 | 71.36 | 00:00:00 | | 2010-11-23 | 2,904,800 | 71.02 | 71.29 | 70.39 | 70.75 | 00:00:00 | | 2010-11-24 | 1,742,800 | 71.18 | 72.00 | 71.05 | 71.81 | 00:00:00 | | 2010-11-26 | 613,000 | 71.37 | 71.75 | 71.15 | 71.22 | 00:00:00 | | 2010-11-29 | 1,799,200 | 70.80 | 71.33 | 70.54 | 71.15 | 00:00:00 | | 2010-11-30 | 2,542,300 | 70.66 | 71.25 | 70.58 | 71.22 | 00:00:00 | | 2010-12-01 | 3,020,400 | 70.98 | 71.73 | 70.89 | 71.14 | 00:00:00 | | 2010-12-02 | 1,643,400 | 71.02 | 71.31 | 70.82 | 70.97 | 00:00:00 | | 2010-12-03 | 1,609,600 | 70.79 | 71.00 | 70.75 | 70.91 | 00:00:00 | | 2010-12-06 | 2,189,900 | 70.50 | 70.89 | 70.50 | 70.71 | 00:00:00 | | 2010-12-07 | 3,231,200 | 70.45 | 70.78 | 70.24 | 70.26 | 00:00:00 | | 2010-12-08 | 2,919,600 | 70.25 | 70.38 | 70.00 | 70.16 | 00:00:00 | | 2010-12-09 | 2,977,800 | 70.09 | 70.26 | 69.80 | 69.99 | 00:00:00 | | 2010-12-10 | 5,634,300 | 70.05 | 70.26 | 69.65 | 69.82 | 00:00:00 | | 2010-12-13 | 2,184,400 | 70.10 | 71.00 | 70.06 | 70.30 | 00:00:00 | | 2010-12-14 | 2,410,200 | 70.54 | 70.54 | 70.02 | 70.20 | 00:00:00 | | 2010-12-15 | 2,024,900 | 70.02 | 70.29 | 69.95 | 70.05 | 00:00:00 | | 2010-12-16 | 1,541,700 | 69.31 | 70.31 | 69.23 | 69.87 | 00:00:00 | | 2010-12-17 | 5,113,600 | 69.78 | 70.01 | 69.70 | 69.79 | 00:00:00 | | 2010-12-20 | 1,996,400 | 70.00 | 70.14 | 69.55 | 69.65 | 00:00:00 | | 2010-12-21 | 6,166,300 | 69.88 | 71.50 | 69.61 | 71.50 | 00:00:00 | | 2010-12-22 | 1,649,400 | 71.31 | 71.74 | 71.31 | 71.52 | 00:00:00 | | 2010-12-23 | 868,100 | 71.32 | 71.42 | 71.03 | 71.18 | 00:00:00 | | | << < 21 22 23 24 > >> |
|
