|
 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 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2010-12-23 | 868,100 | 71.32 | 71.42 | 71.03 | 71.18 | 00:00:00 | | 2010-12-27 | 646,000 | 71.03 | 71.49 | 70.82 | 70.99 | 00:00:00 | | 2010-12-28 | 792,000 | 70.95 | 71.09 | 70.72 | 70.94 | 00:00:00 | | 2010-12-29 | 753,100 | 70.92 | 71.18 | 70.89 | 71.13 | 00:00:00 | | 2010-12-30 | 643,700 | 70.82 | 71.46 | 70.82 | 71.40 | 00:00:00 | | 2010-12-31 | 835,800 | 71.47 | 71.48 | 70.65 | 71.20 | 00:00:00 | | 2011-01-03 | 1,833,800 | 71.56 | 71.78 | 71.45 | 71.78 | 00:00:00 | | 2011-01-04 | 1,455,000 | 71.67 | 71.77 | 71.32 | 71.57 | 00:00:00 | | 2011-01-05 | 1,474,900 | 71.03 | 71.70 | 71.01 | 71.30 | 00:00:00 | | 2011-01-06 | 2,840,200 | 70.95 | 71.58 | 70.50 | 71.56 | 00:00:00 | | 2011-01-07 | 2,125,100 | 71.62 | 71.99 | 71.17 | 71.39 | 00:00:00 | | 2011-01-10 | 3,910,200 | 72.90 | 73.17 | 72.21 | 72.40 | 00:00:00 | | 2011-01-11 | 3,097,800 | 72.06 | 72.64 | 71.90 | 72.34 | 00:00:00 | | 2011-01-12 | 2,151,500 | 71.73 | 72.64 | 71.73 | 72.34 | 00:00:00 | | 2011-01-13 | 1,264,700 | 72.06 | 72.46 | 72.01 | 72.36 | 00:00:00 | | 2011-01-14 | 3,001,000 | 72.26 | 72.38 | 71.91 | 72.18 | 00:00:00 | | 2011-01-18 | 2,116,800 | 72.07 | 72.35 | 71.86 | 72.04 | 00:00:00 | | 2011-01-19 | 1,623,600 | 71.63 | 72.04 | 71.60 | 71.95 | 00:00:00 | | 2011-01-20 | 1,904,400 | 71.96 | 72.07 | 71.80 | 71.85 | 00:00:00 | | 2011-01-21 | 4,034,900 | 71.78 | 72.17 | 71.26 | 71.58 | 00:00:00 | | 2011-01-24 | 1,722,400 | 71.51 | 71.86 | 71.26 | 71.35 | 00:00:00 | | 2011-01-25 | 2,403,600 | 71.24 | 71.37 | 70.86 | 71.01 | 00:00:00 | | 2011-01-26 | 2,345,700 | 71.10 | 71.61 | 71.10 | 71.43 | 00:00:00 | | 2011-01-27 | 2,066,200 | 71.51 | 71.74 | 71.26 | 71.28 | 00:00:00 | | 2011-01-28 | 1,970,700 | 71.37 | 71.66 | 70.92 | 71.10 | 00:00:00 | | 2011-01-31 | 9,586,000 | 72.02 | 73.46 | 71.52 | 73.35 | 00:00:00 | | 2011-02-01 | 14,117,300 | 73.20 | 74.95 | 71.86 | 73.57 | 00:00:00 | | 2011-02-02 | 2,946,800 | 73.17 | 73.68 | 73.17 | 73.36 | 00:00:00 | | 2011-02-03 | 1,792,000 | 73.25 | 73.42 | 73.23 | 73.26 | 00:00:00 | | 2011-02-04 | 2,605,600 | 73.27 | 73.40 | 73.23 | 73.40 | 00:00:00 | | 2011-02-07 | 7,880,200 | 74.16 | 74.35 | 73.98 | 74.02 | 00:00:00 | | 2011-02-08 | 2,978,700 | 73.89 | 74.00 | 73.78 | 73.92 | 00:00:00 | | 2011-02-09 | 4,647,200 | 73.80 | 73.85 | 72.87 | 72.91 | 00:00:00 | | 2011-02-10 | 3,357,200 | 72.89 | 73.03 | 72.66 | 72.92 | 00:00:00 | | 2011-02-11 | 4,060,900 | 72.70 | 73.05 | 72.49 | 72.55 | 00:00:00 | | 2011-02-14 | 5,894,700 | 72.31 | 72.49 | 71.63 | 71.77 | 00:00:00 | | 2011-02-15 | 13,227,500 | 71.72 | 74.49 | 71.72 | 74.30 | 00:00:00 | | 2011-02-16 | 49,904,500 | 75.21 | 75.55 | 74.45 | 75.10 | 00:00:00 | | 2011-02-17 | 14,174,700 | 75.25 | 75.40 | 75.23 | 75.29 | 00:00:00 | | 2011-02-18 | 12,765,900 | 75.30 | 75.41 | 75.25 | 75.38 | 00:00:00 | | 2011-02-22 | 5,820,500 | 75.33 | 75.37 | 75.26 | 75.34 | 00:00:00 | | 2011-02-23 | 5,670,800 | 75.29 | 75.36 | 75.29 | 75.35 | 00:00:00 | | 2011-02-24 | 4,932,900 | 75.35 | 75.40 | 75.30 | 75.36 | 00:00:00 | | 2011-02-25 | 6,282,900 | 75.34 | 75.40 | 75.31 | 75.39 | 00:00:00 | | 2011-02-28 | 4,362,500 | 75.39 | 75.45 | 75.34 | 75.45 | 00:00:00 | | 2011-03-01 | 5,769,600 | 75.43 | 75.53 | 75.43 | 75.49 | 00:00:00 | | 2011-03-02 | 4,277,700 | 75.47 | 75.53 | 75.46 | 75.51 | 00:00:00 | | 2011-03-03 | 2,975,100 | 75.50 | 75.58 | 75.50 | 75.55 | 00:00:00 | | 2011-03-04 | 3,939,200 | 75.52 | 75.65 | 75.52 | 75.65 | 00:00:00 | | 2011-03-07 | 4,579,600 | 75.69 | 75.90 | 75.67 | 75.87 | 00:00:00 | | 2011-03-08 | 2,989,700 | 75.80 | 76.01 | 75.78 | 76.00 | 00:00:00 | | 2011-03-09 | 3,609,500 | 75.81 | 76.09 | 75.77 | 76.05 | 00:00:00 | | 2011-03-10 | 4,434,400 | 75.98 | 76.09 | 75.96 | 76.00 | 00:00:00 | | 2011-03-11 | 4,178,000 | 76.00 | 76.07 | 75.88 | 75.99 | 00:00:00 | | 2011-03-14 | 1,727,400 | 75.89 | 75.99 | 75.85 | 75.95 | 00:00:00 | | 2011-03-15 | 5,453,200 | 75.82 | 75.90 | 75.73 | 75.73 | 00:00:00 | | 2011-03-16 | 4,054,200 | 75.75 | 75.87 | 75.71 | 75.72 | 00:00:00 | | 2011-03-17 | 3,131,900 | 75.81 | 75.81 | 75.71 | 75.76 | 00:00:00 | | 2011-03-18 | 4,626,700 | 75.75 | 75.76 | 75.58 | 75.59 | 00:00:00 | | 2011-03-21 | 2,808,700 | 75.65 | 75.75 | 75.63 | 75.66 | 00:00:00 | | 2011-03-22 | 2,808,200 | 75.62 | 75.70 | 75.62 | 75.66 | 00:00:00 | | 2011-03-23 | 7,602,800 | 75.64 | 75.73 | 75.50 | 75.63 | 00:00:00 | | 2011-03-24 | 4,032,400 | 75.65 | 75.99 | 75.62 | 75.97 | 00:00:00 | | 2011-03-25 | 2,212,100 | 75.70 | 75.99 | 75.70 | 75.94 | 00:00:00 | | 2011-03-28 | 1,969,200 | 75.90 | 76.00 | 75.86 | 75.94 | 00:00:00 | | 2011-03-29 | 3,512,800 | 75.95 | 76.07 | 75.90 | 76.04 | 00:00:00 | | 2011-03-30 | 4,937,700 | 76.03 | 76.10 | 76.00 | 76.01 | 00:00:00 | | 2011-03-31 | 6,256,400 | 76.03 | 76.19 | 76.02 | 76.15 | 00:00:00 | | 2011-04-01 | 68,544,600 | 76.04 | 76.32 | 76.01 | 76.01 | 00:00:00 | | 2011-04-04 | 4,661,100 | 76.21 | 76.39 | 76.21 | 76.31 | 00:00:00 | | 2011-04-05 | 2,805,700 | 76.20 | 76.42 | 76.20 | 76.33 | 00:00:00 | | 2011-04-06 | 2,855,500 | 76.30 | 76.48 | 76.30 | 76.38 | 00:00:00 | | 2011-04-07 | 2,652,000 | 76.35 | 76.42 | 76.33 | 76.33 | 00:00:00 | | 2011-04-08 | 11,686,800 | 76.33 | 76.38 | 76.24 | 76.25 | 00:00:00 | | | << < 21 22 23 24 > >> |
|
