|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-12-03 | 2,994,200 | 54.13 | 55.97 | 53.62 | 55.30 | 00:00:00 | | 2001-12-04 | 2,117,400 | 55.44 | 56.55 | 55.23 | 56.17 | 00:00:00 | | 2001-12-05 | 2,904,500 | 56.65 | 57.76 | 56.40 | 57.65 | 00:00:00 | | 2001-12-06 | 3,346,000 | 57.56 | 59.34 | 57.49 | 58.70 | 00:00:00 | | 2001-12-07 | 3,184,600 | 58.84 | 58.93 | 58.05 | 58.51 | 00:00:00 | | 2001-12-10 | 3,095,600 | 58.31 | 59.70 | 57.58 | 57.86 | 00:00:00 | | 2001-12-11 | 4,023,900 | 58.01 | 59.28 | 56.46 | 58.00 | 00:00:00 | | 2001-12-12 | 3,788,600 | 57.87 | 58.40 | 56.36 | 57.50 | 00:00:00 | | 2001-12-13 | 55,377,300 | 59.10 | 59.13 | 57.05 | 57.77 | 00:00:00 | | 2001-12-14 | 6,467,000 | 57.58 | 59.42 | 57.38 | 58.57 | 00:00:00 | | 2001-12-17 | 8,864,900 | 58.41 | 59.66 | 58.20 | 58.89 | 00:00:00 | | 2001-12-18 | 2,342,600 | 58.72 | 60.12 | 58.59 | 59.88 | 00:00:00 | | 2001-12-19 | 4,063,900 | 59.67 | 61.64 | 58.72 | 60.80 | 00:00:00 | | 2001-12-20 | 4,987,500 | 60.86 | 61.03 | 58.97 | 59.00 | 00:00:00 | | 2001-12-21 | 4,832,200 | 60.11 | 60.45 | 58.30 | 59.44 | 00:00:00 | | 2001-12-24 | 1,880,600 | 59.15 | 59.70 | 58.79 | 59.26 | 00:00:00 | | 2001-12-26 | 2,549,800 | 59.27 | 60.16 | 59.25 | 60.05 | 00:00:00 | | 2001-12-27 | 2,685,300 | 60.05 | 60.13 | 58.70 | 59.49 | 00:00:00 | | 2001-12-28 | 3,078,800 | 59.61 | 61.24 | 59.27 | 60.88 | 00:00:00 | | 2001-12-31 | 2,631,800 | 60.87 | 60.97 | 59.45 | 59.86 | 00:00:00 | | 2002-01-02 | 5,033,100 | 58.50 | 58.55 | 55.53 | 56.48 | 00:00:00 | | 2002-01-03 | 5,947,100 | 56.05 | 57.36 | 53.65 | 54.29 | 00:00:00 | | 2002-01-04 | 8,326,800 | 54.42 | 55.30 | 52.79 | 55.29 | 00:00:00 | | 2002-01-07 | 3,436,000 | 56.50 | 56.60 | 53.70 | 53.72 | 00:00:00 | | 2002-01-08 | 6,569,700 | 54.16 | 55.50 | 52.11 | 53.41 | 00:00:00 | | 2002-01-09 | 7,149,900 | 54.10 | 54.53 | 52.33 | 52.40 | 00:00:00 | | 2002-01-10 | 3,274,300 | 52.85 | 54.48 | 52.24 | 54.12 | 00:00:00 | | 2002-01-11 | 3,918,000 | 54.65 | 55.75 | 54.05 | 55.27 | 00:00:00 | | 2002-01-14 | 4,503,700 | 55.16 | 55.39 | 52.90 | 52.96 | 00:00:00 | | 2002-01-15 | 5,520,300 | 52.75 | 53.99 | 51.37 | 52.57 | 00:00:00 | | 2002-01-16 | 3,978,100 | 52.41 | 53.50 | 51.05 | 51.07 | 00:00:00 | | 2002-01-17 | 7,560,500 | 51.29 | 51.60 | 48.45 | 48.69 | 00:00:00 | | 2002-01-18 | 5,501,600 | 48.16 | 50.51 | 48.13 | 49.28 | 00:00:00 | | 2002-01-22 | 3,765,400 | 49.76 | 51.22 | 49.20 | 49.82 | 00:00:00 | | 2002-01-23 | 3,768,000 | 50.27 | 51.22 | 49.92 | 51.05 | 00:00:00 | | 2002-01-24 | 19,568,800 | 51.24 | 51.25 | 45.30 | 47.95 | 00:00:00 | | 2002-01-25 | 5,414,500 | 47.93 | 49.54 | 47.16 | 48.66 | 00:00:00 | | 2002-01-28 | 5,080,300 | 47.15 | 48.88 | 46.95 | 47.21 | 00:00:00 | | 2002-01-29 | 4,190,700 | 47.42 | 47.89 | 44.95 | 45.49 | 00:00:00 | | 2002-01-30 | 13,818,300 | 45.89 | 46.00 | 40.69 | 44.46 | 00:00:00 | | 2002-01-31 | 4,983,100 | 44.70 | 46.49 | 44.22 | 45.61 | 00:00:00 | | 2002-02-01 | 38,474 | 45.71 | 47.33 | 45.59 | 46.55 | 00:00:00 | | 2002-02-04 | 5,297,000 | 46.45 | 46.50 | 43.30 | 44.04 | 00:00:00 | | 2002-02-05 | 6,136,500 | 43.59 | 46.20 | 42.20 | 43.69 | 00:00:00 | | 2002-02-06 | 6,294,800 | 44.62 | 44.80 | 41.22 | 41.34 | 00:00:00 | | 2002-02-07 | 9,164,900 | 41.70 | 42.21 | 38.70 | 39.11 | 00:00:00 | | 2002-02-08 | 7,766,600 | 39.49 | 44.25 | 39.28 | 43.30 | 00:00:00 | | 2002-02-11 | 4,291,000 | 43.37 | 44.64 | 42.17 | 43.78 | 00:00:00 | | 2002-02-12 | 7,240,600 | 43.53 | 47.65 | 43.35 | 46.20 | 00:00:00 | | 2002-02-13 | 4,665,500 | 46.60 | 47.10 | 44.99 | 46.25 | 00:00:00 | | 2002-02-14 | 4,396,600 | 46.24 | 47.17 | 44.70 | 45.01 | 00:00:00 | | 2002-02-15 | 4,558,800 | 45.53 | 46.98 | 44.65 | 46.13 | 00:00:00 | | 2002-02-19 | 4,743,500 | 45.79 | 46.15 | 44.20 | 44.62 | 00:00:00 | | 2002-02-20 | 3,938,900 | 45.30 | 47.20 | 45.17 | 47.09 | 00:00:00 | | 2002-02-21 | 3,156,600 | 47.12 | 47.94 | 44.96 | 44.96 | 00:00:00 | | 2002-02-22 | 4,012,300 | 45.09 | 46.94 | 44.28 | 45.86 | 00:00:00 | | 2002-02-25 | 6,367,700 | 45.74 | 45.75 | 43.70 | 44.55 | 00:00:00 | | 2002-02-26 | 3,548,700 | 44.66 | 46.76 | 44.17 | 46.49 | 00:00:00 | | 2002-02-27 | 4,820,700 | 47.12 | 48.35 | 43.91 | 44.98 | 00:00:00 | | 2002-02-28 | 4,017,300 | 45.05 | 45.78 | 43.69 | 44.38 | 00:00:00 | | 2002-03-01 | 4,678,400 | 44.35 | 45.30 | 42.90 | 44.47 | 00:00:00 | | 2002-03-04 | 5,373,000 | 45.39 | 45.65 | 42.57 | 44.16 | 00:00:00 | | 2002-03-05 | 4,497,100 | 43.78 | 44.19 | 42.17 | 42.86 | 00:00:00 | | 2002-03-06 | 5,400,900 | 43.00 | 44.60 | 42.40 | 44.28 | 00:00:00 | | 2002-03-07 | 5,068,300 | 43.30 | 45.89 | 43.17 | 45.01 | 00:00:00 | | 2002-03-08 | 5,007,200 | 45.60 | 46.94 | 45.55 | 46.38 | 00:00:00 | | 2002-03-11 | 3,868,200 | 46.35 | 47.30 | 46.09 | 46.38 | 00:00:00 | | 2002-03-12 | 2,693,700 | 46.51 | 47.22 | 45.19 | 46.73 | 00:00:00 | | 2002-03-13 | 3,599,900 | 46.96 | 48.10 | 46.83 | 47.64 | 00:00:00 | | 2002-03-14 | 2,523,600 | 47.86 | 48.98 | 47.71 | 48.86 | 00:00:00 | | 2002-03-15 | 3,051,700 | 49.10 | 50.08 | 48.75 | 50.01 | 00:00:00 | | 2002-03-18 | 2,771,100 | 50.13 | 51.33 | 50.06 | 50.92 | 00:00:00 | | 2002-03-19 | 2,898,800 | 51.51 | 51.89 | 50.10 | 50.54 | 00:00:00 | | 2002-03-20 | 2,754,200 | 49.94 | 50.38 | 49.41 | 49.51 | 00:00:00 | | 2002-03-21 | 2,437,400 | 49.51 | 51.05 | 48.95 | 50.83 | 00:00:00 | | 2002-03-22 | 2,991,900 | 50.70 | 52.25 | 50.69 | 51.80 | 00:00:00 | | 2002-03-25 | 2,927,500 | 51.65 | 51.80 | 49.20 | 49.25 | 00:00:00 | | 2002-03-26 | 2,062,700 | 49.14 | 50.30 | 48.27 | 48.79 | 00:00:00 | | 2002-03-27 | 20,074,500 | 44.55 | 46.10 | 42.83 | 43.37 | 00:00:00 | | 2002-03-28 | 9,160,600 | 43.20 | 43.74 | 41.40 | 43.67 | 00:00:00 | | 2002-04-01 | 4,020,300 | 43.54 | 43.78 | 42.15 | 42.65 | 00:00:00 | | 2002-04-02 | 2,960,400 | 42.50 | 42.95 | 41.93 | 42.03 | 00:00:00 | | 2002-04-03 | 4,589,600 | 42.71 | 42.97 | 40.59 | 41.15 | 00:00:00 | | 2002-04-04 | 5,404,400 | 41.31 | 41.55 | 40.13 | 40.67 | 00:00:00 | | 2002-04-05 | 6,915,600 | 40.85 | 41.40 | 38.84 | 39.27 | 00:00:00 | | 2002-04-08 | 5,185,400 | 39.19 | 40.34 | 38.95 | 39.73 | 00:00:00 | | 2002-04-09 | 6,102,300 | 40.10 | 42.03 | 40.04 | 40.67 | 00:00:00 | | 2002-04-10 | 5,098,800 | 41.61 | 43.28 | 41.61 | 42.98 | 00:00:00 | | 2002-04-11 | 4,912,600 | 43.01 | 43.46 | 41.98 | 42.30 | 00:00:00 | | 2002-04-12 | 2,777,800 | 42.60 | 42.83 | 41.27 | 42.10 | 00:00:00 | | 2002-04-15 | 3,125,100 | 42.40 | 43.61 | 41.55 | 43.32 | 00:00:00 | | 2002-04-16 | 2,609,200 | 43.50 | 44.20 | 42.66 | 44.18 | 00:00:00 | | 2002-04-17 | 13,905,800 | 42.75 | 43.23 | 40.50 | 41.99 | 00:00:00 | | 2002-04-18 | 4,937,900 | 41.32 | 42.10 | 40.85 | 41.86 | 00:00:00 | | 2002-04-19 | 2,611,200 | 42.25 | 42.50 | 40.88 | 40.88 | 00:00:00 | | 2002-04-22 | 2,573,100 | 40.77 | 41.59 | 40.15 | 40.82 | 00:00:00 | | 2002-04-23 | 2,174,200 | 40.65 | 41.62 | 40.54 | 40.95 | 00:00:00 | | 2002-04-24 | 3,713,200 | 41.70 | 42.40 | 41.05 | 41.27 | 00:00:00 | | 2002-04-25 | 4,435,300 | 41.36 | 41.92 | 39.81 | 40.36 | 00:00:00 | | 2002-04-26 | 3,970,800 | 40.59 | 40.75 | 39.02 | 39.12 | 00:00:00 | | 2002-04-29 | 3,681,600 | 39.15 | 39.30 | 38.12 | 38.65 | 00:00:00 | | 2002-04-30 | 4,055,800 | 38.65 | 41.41 | 38.49 | 40.94 | 00:00:00 | | 2002-05-01 | 4,026,200 | 40.75 | 40.97 | 39.57 | 39.83 | 00:00:00 | | 2002-05-02 | 2,590,600 | 39.74 | 40.29 | 39.20 | 39.53 | 00:00:00 | | 2002-05-03 | 4,297,600 | 39.21 | 39.40 | 37.48 | 38.17 | 00:00:00 | | 2002-05-06 | 3,315,900 | 38.10 | 38.51 | 35.84 | 36.08 | 00:00:00 | | 2002-05-07 | 4,255,500 | 36.32 | 36.87 | 35.73 | 35.80 | 00:00:00 | | 2002-05-08 | 3,730,000 | 36.52 | 39.53 | 36.48 | 39.32 | 00:00:00 | | 2002-05-09 | 2,695,000 | 38.73 | 39.35 | 37.53 | 37.60 | 00:00:00 | | 2002-05-10 | 5,094,600 | 38.06 | 38.08 | 34.36 | 35.41 | 00:00:00 | | 2002-05-13 | 4,199,400 | 35.62 | 36.34 | 34.66 | 35.46 | 00:00:00 | | 2002-05-14 | 4,141,300 | 36.54 | 36.55 | 35.42 | 36.25 | 00:00:00 | | 2002-05-15 | 4,864,100 | 36.35 | 37.74 | 35.90 | 36.20 | 00:00:00 | | 2002-05-16 | 3,296,500 | 35.95 | 36.23 | 34.61 | 34.77 | 00:00:00 | | 2002-05-17 | 3,423,500 | 35.53 | 35.73 | 34.86 | 35.58 | 00:00:00 | | 2002-05-20 | 3,415,200 | 35.44 | 35.70 | 33.84 | 34.21 | 00:00:00 | | 2002-05-21 | 3,668,300 | 34.40 | 34.80 | 32.30 | 32.34 | 00:00:00 | | 2002-05-22 | 2,551,700 | 32.41 | 33.82 | 32.16 | 33.81 | 00:00:00 | | 2002-05-23 | 3,909,000 | 33.76 | 35.89 | 32.40 | 35.66 | 00:00:00 | | 2002-05-24 | 3,586,900 | 35.00 | 35.76 | 33.08 | 33.24 | 00:00:00 | | 2002-05-28 | 2,509,800 | 33.97 | 33.97 | 32.52 | 33.70 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
