|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-06-07 | 3,284,300 | 56.68 | 58.44 | 56.25 | 56.87 | 00:00:00 | | 2001-06-08 | 2,519,400 | 57.01 | 57.13 | 55.31 | 55.64 | 00:00:00 | | 2001-06-11 | 2,383,300 | 55.45 | 56.00 | 53.34 | 53.77 | 00:00:00 | | 2001-06-12 | 3,016,200 | 52.28 | 55.55 | 52.04 | 54.62 | 00:00:00 | | 2001-06-13 | 2,531,300 | 55.32 | 55.76 | 53.19 | 53.45 | 00:00:00 | | 2001-06-14 | 3,577,100 | 53.45 | 53.46 | 51.50 | 51.78 | 00:00:00 | | 2001-06-15 | 6,515,400 | 51.33 | 52.80 | 51.00 | 52.30 | 00:00:00 | | 2001-06-18 | 3,014,700 | 52.77 | 53.70 | 52.30 | 52.95 | 00:00:00 | | 2001-06-19 | 3,869,200 | 53.87 | 54.10 | 52.23 | 52.48 | 00:00:00 | | 2001-06-20 | 3,366,800 | 52.30 | 55.51 | 52.13 | 55.49 | 00:00:00 | | 2001-06-21 | 3,425,700 | 55.46 | 57.32 | 54.00 | 55.92 | 00:00:00 | | 2001-06-22 | 2,982,200 | 55.56 | 56.16 | 53.85 | 55.25 | 00:00:00 | | 2001-06-25 | 3,471,400 | 55.17 | 55.90 | 52.50 | 52.52 | 00:00:00 | | 2001-06-26 | 4,194,000 | 50.97 | 55.22 | 50.80 | 54.50 | 00:00:00 | | 2001-06-27 | 4,101,900 | 54.88 | 56.60 | 54.50 | 56.06 | 00:00:00 | | 2001-06-28 | 4,252,200 | 56.31 | 58.46 | 56.30 | 57.57 | 00:00:00 | | 2001-06-29 | 3,579,100 | 57.06 | 64.00 | 56.71 | 61.00 | 00:00:00 | | 2001-07-02 | 3,477,800 | 59.09 | 59.71 | 58.70 | 59.25 | 00:00:00 | | 2001-07-03 | 2,079,800 | 58.95 | 59.85 | 58.55 | 59.00 | 00:00:00 | | 2001-07-05 | 2,578,600 | 58.80 | 59.21 | 57.34 | 57.46 | 00:00:00 | | 2001-07-06 | 2,583,600 | 57.34 | 58.24 | 56.67 | 57.13 | 00:00:00 | | 2001-07-09 | 2,925,900 | 56.85 | 58.84 | 56.85 | 58.35 | 00:00:00 | | 2001-07-10 | 4,162,500 | 58.81 | 59.89 | 57.50 | 58.22 | 00:00:00 | | 2001-07-11 | 3,244,700 | 58.19 | 58.20 | 55.50 | 57.33 | 00:00:00 | | 2001-07-12 | 4,616,300 | 56.26 | 56.79 | 54.00 | 56.24 | 00:00:00 | | 2001-07-13 | 3,857,100 | 55.75 | 57.50 | 55.24 | 55.95 | 00:00:00 | | 2001-07-16 | 5,767,000 | 55.99 | 56.00 | 51.70 | 51.96 | 00:00:00 | | 2001-07-17 | 3,497,700 | 52.40 | 53.92 | 52.26 | 52.58 | 00:00:00 | | 2001-07-18 | 4,285,900 | 53.02 | 54.83 | 53.00 | 54.25 | 00:00:00 | | 2001-07-19 | 5,211,900 | 57.16 | 57.21 | 52.36 | 52.96 | 00:00:00 | | 2001-07-20 | 2,773,900 | 53.24 | 54.85 | 52.90 | 54.71 | 00:00:00 | | 2001-07-23 | 2,513,200 | 55.25 | 55.70 | 52.85 | 53.56 | 00:00:00 | | 2001-07-24 | 9,336,900 | 52.84 | 52.91 | 48.20 | 50.83 | 00:00:00 | | 2001-07-25 | 5,375,200 | 50.95 | 52.98 | 50.94 | 52.15 | 00:00:00 | | 2001-07-26 | 4,402,700 | 52.59 | 56.53 | 52.48 | 54.80 | 00:00:00 | | 2001-07-27 | 3,519,600 | 55.30 | 57.43 | 54.50 | 56.56 | 00:00:00 | | 2001-07-30 | 4,713,000 | 57.35 | 57.49 | 55.20 | 55.79 | 00:00:00 | | 2001-07-31 | 3,072,700 | 55.95 | 58.35 | 55.91 | 56.00 | 00:00:00 | | 2001-08-01 | 2,351,300 | 56.30 | 57.88 | 55.81 | 57.31 | 00:00:00 | | 2001-08-02 | 3,200,100 | 57.35 | 58.00 | 55.15 | 57.68 | 00:00:00 | | 2001-08-03 | 4,821,000 | 57.71 | 59.44 | 57.43 | 58.75 | 00:00:00 | | 2001-08-06 | 3,276,500 | 58.49 | 59.35 | 56.41 | 56.64 | 00:00:00 | | 2001-08-07 | 4,045,700 | 57.01 | 57.25 | 54.85 | 56.90 | 00:00:00 | | 2001-08-08 | 5,749,800 | 56.36 | 58.88 | 53.75 | 54.33 | 00:00:00 | | 2001-08-09 | 4,062,900 | 54.51 | 55.30 | 52.68 | 55.16 | 00:00:00 | | 2001-08-10 | 2,955,600 | 55.15 | 55.50 | 53.63 | 54.44 | 00:00:00 | | 2001-08-13 | 3,013,700 | 54.41 | 56.74 | 53.69 | 56.71 | 00:00:00 | | 2001-08-14 | 3,296,300 | 56.81 | 56.87 | 55.55 | 55.76 | 00:00:00 | | 2001-08-15 | 4,162,700 | 55.71 | 56.40 | 52.60 | 53.20 | 00:00:00 | | 2001-08-16 | 3,930,200 | 52.75 | 53.43 | 51.55 | 52.40 | 00:00:00 | | 2001-08-17 | 1,826,100 | 52.22 | 53.75 | 52.11 | 52.14 | 00:00:00 | | 2001-08-20 | 2,674,700 | 52.67 | 53.50 | 51.52 | 53.23 | 00:00:00 | | 2001-08-21 | 5,679,800 | 53.43 | 54.40 | 51.99 | 52.98 | 00:00:00 | | 2001-08-22 | 3,839,100 | 52.22 | 54.83 | 51.46 | 54.79 | 00:00:00 | | 2001-08-23 | 4,378,700 | 54.41 | 56.75 | 54.25 | 54.89 | 00:00:00 | | 2001-08-24 | 3,142,600 | 55.30 | 56.40 | 55.15 | 56.14 | 00:00:00 | | 2001-08-27 | 2,230,100 | 55.95 | 56.41 | 55.34 | 55.64 | 00:00:00 | | 2001-08-28 | 2,807,500 | 55.84 | 56.86 | 54.78 | 55.68 | 00:00:00 | | 2001-08-29 | 2,160,000 | 55.93 | 56.50 | 55.40 | 56.41 | 00:00:00 | | 2001-08-30 | 3,058,000 | 56.15 | 58.05 | 55.93 | 56.90 | 00:00:00 | | 2001-08-31 | 1,824,600 | 56.41 | 57.25 | 55.80 | 56.64 | 00:00:00 | | 2001-09-04 | 2,995,500 | 56.99 | 57.74 | 54.45 | 54.65 | 00:00:00 | | 2001-09-05 | 3,547,500 | 54.70 | 55.30 | 53.06 | 53.93 | 00:00:00 | | 2001-09-06 | 4,890,000 | 53.86 | 54.40 | 52.17 | 52.79 | 00:00:00 | | 2001-09-07 | 4,812,300 | 51.96 | 52.15 | 50.76 | 51.50 | 00:00:00 | | 2001-09-10 | 2,807,300 | 51.10 | 53.00 | 51.00 | 51.78 | 00:00:00 | | 2001-09-17 | 4,580,900 | 50.29 | 51.75 | 47.12 | 47.14 | 00:00:00 | | 2001-09-18 | 4,979,100 | 47.61 | 47.70 | 44.00 | 44.05 | 00:00:00 | | 2001-09-19 | 8,998,300 | 43.85 | 43.99 | 39.61 | 43.14 | 00:00:00 | | 2001-09-20 | 4,412,600 | 41.80 | 44.40 | 41.68 | 43.95 | 00:00:00 | | 2001-09-21 | 5,467,200 | 41.56 | 42.57 | 40.49 | 40.74 | 00:00:00 | | 2001-09-24 | 4,742,400 | 41.90 | 42.83 | 41.30 | 41.84 | 00:00:00 | | 2001-09-25 | 7,121,200 | 41.81 | 44.45 | 41.80 | 44.41 | 00:00:00 | | 2001-09-26 | 6,220,700 | 44.82 | 46.60 | 44.81 | 45.65 | 00:00:00 | | 2001-09-27 | 4,601,400 | 45.66 | 47.88 | 44.55 | 46.60 | 00:00:00 | | 2001-09-28 | 4,365,300 | 46.95 | 48.20 | 44.94 | 45.42 | 00:00:00 | | 2001-10-01 | 2,717,700 | 45.65 | 46.33 | 44.10 | 45.99 | 00:00:00 | | 2001-10-02 | 2,916,600 | 46.14 | 48.18 | 46.02 | 46.86 | 00:00:00 | | 2001-10-03 | 3,277,300 | 46.62 | 48.75 | 46.00 | 47.71 | 00:00:00 | | 2001-10-04 | 4,917,100 | 48.03 | 48.15 | 44.10 | 44.18 | 00:00:00 | | 2001-10-05 | 3,077,600 | 44.39 | 46.26 | 44.25 | 45.35 | 00:00:00 | | 2001-10-08 | 3,465,800 | 45.15 | 45.71 | 43.37 | 44.04 | 00:00:00 | | 2001-10-09 | 2,702,100 | 44.56 | 46.07 | 44.45 | 45.16 | 00:00:00 | | 2001-10-10 | 3,069,600 | 45.34 | 47.74 | 45.23 | 47.55 | 00:00:00 | | 2001-10-11 | 5,749,700 | 48.13 | 51.14 | 48.12 | 50.79 | 00:00:00 | | 2001-10-12 | 7,141,800 | 50.05 | 53.70 | 50.03 | 53.03 | 00:00:00 | | 2001-10-15 | 5,177,500 | 52.61 | 52.71 | 49.49 | 50.26 | 00:00:00 | | 2001-10-16 | 8,272,600 | 50.59 | 50.80 | 46.78 | 48.38 | 00:00:00 | | 2001-10-17 | 7,319,700 | 48.85 | 49.28 | 44.12 | 44.17 | 00:00:00 | | 2001-10-18 | 8,160,700 | 44.65 | 46.45 | 44.44 | 45.01 | 00:00:00 | | 2001-10-19 | 5,980,700 | 45.00 | 47.25 | 44.57 | 46.78 | 00:00:00 | | 2001-10-22 | 5,744,800 | 46.88 | 49.10 | 45.00 | 48.70 | 00:00:00 | | 2001-10-23 | 7,922,100 | 50.09 | 51.45 | 48.96 | 50.59 | 00:00:00 | | 2001-10-24 | 6,937,200 | 50.40 | 53.73 | 50.38 | 53.21 | 00:00:00 | | 2001-10-25 | 4,524,700 | 52.82 | 54.20 | 50.85 | 54.04 | 00:00:00 | | 2001-10-26 | 5,008,200 | 53.90 | 55.05 | 53.25 | 54.32 | 00:00:00 | | 2001-10-29 | 4,048,300 | 54.45 | 54.50 | 52.28 | 52.78 | 00:00:00 | | 2001-10-30 | 2,705,700 | 52.12 | 53.17 | 50.66 | 52.46 | 00:00:00 | | 2001-10-31 | 4,918,400 | 53.52 | 54.34 | 53.20 | 53.95 | 00:00:00 | | 2001-11-01 | 5,183,300 | 53.91 | 53.99 | 51.94 | 53.69 | 00:00:00 | | 2001-11-02 | 2,880,600 | 53.76 | 55.14 | 53.68 | 54.38 | 00:00:00 | | 2001-11-05 | 4,061,800 | 55.16 | 56.95 | 54.51 | 56.80 | 00:00:00 | | 2001-11-06 | 4,036,400 | 56.96 | 57.00 | 54.76 | 56.50 | 00:00:00 | | 2001-11-07 | 4,892,600 | 56.40 | 56.64 | 55.00 | 55.40 | 00:00:00 | | 2001-11-08 | 4,114,300 | 55.84 | 56.14 | 54.15 | 54.32 | 00:00:00 | | 2001-11-09 | 4,420,300 | 54.28 | 54.48 | 52.15 | 52.86 | 00:00:00 | | 2001-11-12 | 2,520,900 | 52.99 | 53.23 | 50.83 | 52.86 | 00:00:00 | | 2001-11-13 | 2,068,600 | 53.90 | 55.40 | 53.44 | 55.02 | 00:00:00 | | 2001-11-14 | 2,431,600 | 55.56 | 55.98 | 53.87 | 54.97 | 00:00:00 | | 2001-11-15 | 3,587,500 | 54.96 | 56.40 | 54.13 | 56.01 | 00:00:00 | | 2001-11-16 | 1,695,300 | 55.77 | 56.13 | 54.81 | 55.22 | 00:00:00 | | 2001-11-19 | 2,676,300 | 55.24 | 57.60 | 55.23 | 57.53 | 00:00:00 | | 2001-11-20 | 3,119,700 | 57.55 | 57.55 | 54.78 | 55.00 | 00:00:00 | | 2001-11-21 | 2,818,200 | 54.79 | 55.29 | 53.56 | 54.64 | 00:00:00 | | 2001-11-23 | 1,088,100 | 54.85 | 54.86 | 54.28 | 54.86 | 00:00:00 | | 2001-11-26 | 2,519,800 | 55.00 | 56.07 | 54.02 | 56.04 | 00:00:00 | | 2001-11-27 | 2,195,400 | 55.60 | 56.64 | 54.42 | 55.06 | 00:00:00 | | 2001-11-28 | 2,311,500 | 54.61 | 56.13 | 54.15 | 54.35 | 00:00:00 | | 2001-11-29 | 4,191,600 | 53.40 | 54.35 | 52.35 | 54.18 | 00:00:00 | | 2001-11-30 | 3,162,900 | 53.91 | 54.63 | 52.89 | 54.62 | 00:00:00 | | 2001-12-03 | 2,994,200 | 54.13 | 55.97 | 53.62 | 55.30 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
