|
 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 | | 2002-11-14 | 1,735,300 | 28.56 | 29.46 | 28.55 | 29.35 | 00:00:00 | | 2002-11-15 | 2,726,900 | 29.39 | 30.36 | 29.25 | 29.86 | 00:00:00 | | 2002-11-18 | 2,682,400 | 30.06 | 30.65 | 27.55 | 29.97 | 00:00:00 | | 2002-11-19 | 2,257,500 | 29.15 | 29.82 | 28.55 | 29.19 | 00:00:00 | | 2002-11-20 | 3,178,400 | 29.19 | 30.71 | 28.91 | 30.70 | 00:00:00 | | 2002-11-21 | 4,076,400 | 30.42 | 31.29 | 29.76 | 30.25 | 00:00:00 | | 2002-11-22 | 2,225,200 | 30.25 | 30.79 | 29.93 | 30.18 | 00:00:00 | | 2002-11-25 | 2,954,600 | 30.16 | 31.51 | 30.15 | 31.30 | 00:00:00 | | 2002-11-26 | 3,287,000 | 31.01 | 31.26 | 29.88 | 30.14 | 00:00:00 | | 2002-11-27 | 7,830,300 | 31.99 | 33.90 | 31.65 | 33.73 | 00:00:00 | | 2002-11-29 | 1,532,700 | 33.38 | 33.42 | 32.57 | 32.80 | 00:00:00 | | 2002-12-02 | 6,685,000 | 33.90 | 35.55 | 33.85 | 35.24 | 00:00:00 | | 2002-12-03 | 4,936,300 | 34.59 | 36.55 | 34.59 | 36.20 | 00:00:00 | | 2002-12-04 | 4,014,000 | 36.08 | 36.10 | 34.25 | 34.57 | 00:00:00 | | 2002-12-05 | 2,500,800 | 34.72 | 35.15 | 34.24 | 34.53 | 00:00:00 | | 2002-12-06 | 2,565,900 | 34.19 | 35.36 | 33.90 | 34.43 | 00:00:00 | | 2002-12-09 | 2,331,000 | 34.33 | 34.55 | 32.81 | 32.87 | 00:00:00 | | 2002-12-10 | 2,369,300 | 33.08 | 34.27 | 32.90 | 33.55 | 00:00:00 | | 2002-12-11 | 1,840,300 | 33.35 | 33.54 | 32.78 | 33.05 | 00:00:00 | | 2002-12-12 | 2,190,600 | 33.27 | 34.29 | 33.22 | 33.70 | 00:00:00 | | 2002-12-13 | 2,286,700 | 33.79 | 33.79 | 32.08 | 32.28 | 00:00:00 | | 2002-12-16 | 3,206,100 | 32.30 | 33.28 | 31.59 | 32.93 | 00:00:00 | | 2002-12-17 | 2,059,100 | 32.75 | 33.89 | 32.50 | 33.57 | 00:00:00 | | 2002-12-18 | 2,947,300 | 33.50 | 33.59 | 32.10 | 32.33 | 00:00:00 | | 2002-12-19 | 2,071,900 | 32.32 | 33.00 | 31.54 | 31.79 | 00:00:00 | | 2002-12-20 | 2,764,300 | 32.09 | 32.40 | 31.50 | 31.79 | 00:00:00 | | 2002-12-23 | 1,688,900 | 31.86 | 32.71 | 31.60 | 32.41 | 00:00:00 | | 2002-12-24 | 563,500 | 32.41 | 32.78 | 32.24 | 32.34 | 00:00:00 | | 2002-12-26 | 1,362,400 | 32.30 | 32.51 | 31.45 | 31.75 | 00:00:00 | | 2002-12-27 | 2,464,400 | 31.29 | 31.44 | 29.97 | 30.00 | 00:00:00 | | 2002-12-30 | 1,631,400 | 30.16 | 30.21 | 29.21 | 29.74 | 00:00:00 | | 2002-12-31 | 2,381,300 | 29.80 | 30.24 | 29.08 | 29.57 | 00:00:00 | | 2003-01-02 | 2,145,900 | 29.65 | 30.64 | 29.43 | 30.53 | 00:00:00 | | 2003-01-03 | 1,643,100 | 30.42 | 30.55 | 29.82 | 30.35 | 00:00:00 | | 2003-01-06 | 4,356,100 | 30.25 | 30.26 | 29.20 | 29.71 | 00:00:00 | | 2003-01-07 | 5,763,300 | 29.30 | 30.85 | 28.63 | 29.94 | 00:00:00 | | 2003-01-08 | 2,476,800 | 29.48 | 29.85 | 28.54 | 28.82 | 00:00:00 | | 2003-01-09 | 3,857,900 | 28.82 | 29.71 | 28.82 | 28.91 | 00:00:00 | | 2003-01-10 | 10,156,400 | 28.64 | 31.81 | 28.45 | 31.58 | 00:00:00 | | 2003-01-14 | 12,302,700 | 32.94 | 33.86 | 32.49 | 32.61 | 00:00:00 | | 2003-01-15 | 9,379,700 | 32.82 | 35.19 | 32.77 | 35.11 | 00:00:00 | | 2003-01-16 | 7,540,400 | 35.15 | 36.31 | 34.48 | 36.01 | 00:00:00 | | 2003-01-17 | 4,550,000 | 35.13 | 35.97 | 35.00 | 35.41 | 00:00:00 | | 2003-01-21 | 3,641,500 | 35.56 | 35.90 | 35.03 | 35.07 | 00:00:00 | | 2003-01-22 | 4,956,100 | 35.10 | 35.73 | 33.90 | 34.24 | 00:00:00 | | 2003-01-23 | 4,690,600 | 34.40 | 34.86 | 33.38 | 34.56 | 00:00:00 | | 2003-01-24 | 3,568,500 | 34.48 | 34.50 | 32.79 | 33.30 | 00:00:00 | | 2003-01-27 | 3,661,600 | 33.15 | 33.47 | 31.89 | 32.40 | 00:00:00 | | 2003-01-28 | 3,569,900 | 32.20 | 33.18 | 31.80 | 32.97 | 00:00:00 | | 2003-01-29 | 4,397,100 | 33.12 | 33.64 | 31.97 | 33.30 | 00:00:00 | | 2003-01-30 | 3,365,200 | 33.40 | 34.04 | 32.72 | 32.78 | 00:00:00 | | 2003-01-31 | 2,717,800 | 32.71 | 33.51 | 32.29 | 32.29 | 00:00:00 | | 2003-02-03 | 2,683,100 | 32.61 | 33.68 | 32.26 | 33.20 | 00:00:00 | | 2003-02-04 | 13,245,800 | 31.50 | 31.51 | 29.90 | 30.65 | 00:00:00 | | 2003-02-05 | 4,484,500 | 31.16 | 31.82 | 30.50 | 30.69 | 00:00:00 | | 2003-02-06 | 3,666,100 | 30.55 | 31.03 | 29.91 | 30.07 | 00:00:00 | | 2003-02-07 | 2,666,800 | 30.24 | 30.86 | 30.14 | 30.38 | 00:00:00 | | 2003-02-10 | 2,488,400 | 30.47 | 30.98 | 30.14 | 30.63 | 00:00:00 | | 2003-02-11 | 2,387,500 | 30.65 | 31.57 | 30.15 | 30.44 | 00:00:00 | | 2003-02-12 | 2,508,500 | 30.34 | 31.04 | 30.14 | 30.36 | 00:00:00 | | 2003-02-13 | 3,876,700 | 29.40 | 30.56 | 28.95 | 30.02 | 00:00:00 | | 2003-02-14 | 2,866,700 | 30.11 | 30.36 | 29.36 | 30.16 | 00:00:00 | | 2003-02-18 | 2,727,800 | 29.90 | 30.99 | 29.80 | 30.89 | 00:00:00 | | 2003-02-19 | 1,666,200 | 30.80 | 31.22 | 30.35 | 30.58 | 00:00:00 | | 2003-02-20 | 1,839,500 | 30.64 | 30.96 | 30.12 | 30.62 | 00:00:00 | | 2003-02-21 | 3,715,100 | 30.04 | 31.64 | 29.91 | 31.58 | 00:00:00 | | 2003-02-24 | 2,204,700 | 31.41 | 31.56 | 30.10 | 30.28 | 00:00:00 | | 2003-02-25 | 1,480,900 | 30.11 | 30.74 | 29.60 | 30.56 | 00:00:00 | | 2003-02-26 | 2,259,500 | 30.49 | 31.04 | 30.08 | 30.24 | 00:00:00 | | 2003-02-27 | 3,024,000 | 30.42 | 31.20 | 30.40 | 30.96 | 00:00:00 | | 2003-02-28 | 2,429,200 | 30.99 | 31.66 | 30.62 | 31.18 | 00:00:00 | | 2003-03-03 | 2,782,300 | 31.09 | 31.72 | 30.73 | 30.95 | 00:00:00 | | 2003-03-04 | 1,781,300 | 30.95 | 31.70 | 30.88 | 30.92 | 00:00:00 | | 2003-03-05 | 3,945,900 | 30.70 | 31.20 | 29.88 | 30.58 | 00:00:00 | | 2003-03-06 | 1,992,400 | 30.60 | 30.90 | 30.30 | 30.57 | 00:00:00 | | 2003-03-07 | 2,507,700 | 30.48 | 31.50 | 30.28 | 31.18 | 00:00:00 | | 2003-03-10 | 1,949,800 | 30.88 | 31.65 | 30.85 | 31.04 | 00:00:00 | | 2003-03-11 | 1,943,500 | 31.20 | 31.65 | 30.88 | 30.99 | 00:00:00 | | 2003-03-12 | 2,258,400 | 30.70 | 31.40 | 30.38 | 31.13 | 00:00:00 | | 2003-03-13 | 3,948,600 | 31.80 | 33.65 | 31.51 | 33.53 | 00:00:00 | | 2003-03-14 | 4,203,700 | 33.81 | 34.63 | 33.58 | 34.01 | 00:00:00 | | 2003-03-17 | 4,356,100 | 34.02 | 35.54 | 33.61 | 35.35 | 00:00:00 | | 2003-03-18 | 3,653,300 | 35.29 | 36.27 | 35.28 | 35.85 | 00:00:00 | | 2003-03-19 | 4,100,500 | 36.05 | 36.87 | 35.95 | 36.27 | 00:00:00 | | 2003-03-20 | 3,970,000 | 35.95 | 36.61 | 34.96 | 35.89 | 00:00:00 | | 2003-03-21 | 3,350,900 | 36.39 | 36.48 | 35.88 | 36.28 | 00:00:00 | | 2003-03-24 | 3,739,400 | 36.18 | 36.24 | 34.55 | 34.67 | 00:00:00 | | 2003-03-25 | 3,198,600 | 34.78 | 36.20 | 34.75 | 35.84 | 00:00:00 | | 2003-03-26 | 2,680,700 | 35.96 | 36.70 | 35.79 | 36.00 | 00:00:00 | | 2003-03-27 | 4,178,100 | 35.76 | 37.90 | 35.61 | 37.20 | 00:00:00 | | 2003-03-28 | 2,258,400 | 37.10 | 37.40 | 36.43 | 36.55 | 00:00:00 | | 2003-03-31 | 4,082,300 | 36.18 | 37.47 | 35.65 | 36.45 | 00:00:00 | | 2003-04-01 | 3,361,400 | 36.62 | 37.25 | 35.96 | 36.85 | 00:00:00 | | 2003-04-02 | 4,071,000 | 38.07 | 38.40 | 37.68 | 38.33 | 00:00:00 | | 2003-04-03 | 3,362,700 | 38.51 | 38.55 | 37.16 | 37.75 | 00:00:00 | | 2003-04-04 | 3,507,800 | 37.95 | 38.80 | 37.15 | 37.48 | 00:00:00 | | 2003-04-07 | 4,595,700 | 38.31 | 38.70 | 36.05 | 36.29 | 00:00:00 | | 2003-04-08 | 2,760,000 | 35.90 | 36.89 | 35.75 | 36.58 | 00:00:00 | | 2003-04-09 | 4,993,600 | 36.60 | 36.61 | 34.50 | 34.51 | 00:00:00 | | 2003-04-10 | 2,799,100 | 34.50 | 35.19 | 34.04 | 34.94 | 00:00:00 | | 2003-04-11 | 2,563,300 | 35.12 | 35.63 | 34.00 | 34.42 | 00:00:00 | | 2003-04-14 | 2,187,700 | 34.54 | 35.44 | 34.38 | 35.27 | 00:00:00 | | 2003-04-15 | 2,107,300 | 35.27 | 35.99 | 35.07 | 35.79 | 00:00:00 | | 2003-04-16 | 7,422,000 | 36.02 | 36.20 | 33.15 | 33.51 | 00:00:00 | | 2003-04-17 | 3,190,500 | 33.45 | 35.19 | 33.44 | 34.92 | 00:00:00 | | 2003-04-21 | 2,448,700 | 35.08 | 35.94 | 34.14 | 34.63 | 00:00:00 | | 2003-04-22 | 3,373,400 | 34.10 | 36.03 | 34.06 | 35.74 | 00:00:00 | | 2003-04-23 | 2,613,700 | 35.83 | 36.79 | 35.53 | 36.38 | 00:00:00 | | 2003-04-24 | 8,267,000 | 36.41 | 39.62 | 35.90 | 39.38 | 00:00:00 | | 2003-04-25 | 5,519,500 | 39.94 | 40.46 | 39.26 | 39.82 | 00:00:00 | | 2003-04-28 | 3,038,300 | 39.82 | 41.11 | 39.78 | 40.52 | 00:00:00 | | 2003-04-29 | 2,587,400 | 40.52 | 41.25 | 39.95 | 40.70 | 00:00:00 | | 2003-04-30 | 5,393,000 | 40.50 | 41.28 | 39.81 | 40.27 | 00:00:00 | | 2003-05-01 | 4,391,800 | 39.59 | 39.90 | 38.71 | 39.77 | 00:00:00 | | 2003-05-02 | 3,732,600 | 39.67 | 42.19 | 39.52 | 41.47 | 00:00:00 | | 2003-05-05 | 3,376,600 | 41.35 | 42.24 | 40.75 | 40.84 | 00:00:00 | | 2003-05-06 | 3,243,400 | 40.79 | 41.22 | 39.60 | 40.18 | 00:00:00 | | 2003-05-07 | 2,916,100 | 39.80 | 40.06 | 39.20 | 39.56 | 00:00:00 | | 2003-05-08 | 3,749,500 | 39.35 | 39.85 | 38.93 | 39.13 | 00:00:00 | | 2003-05-09 | 6,510,800 | 38.50 | 41.40 | 38.30 | 41.15 | 00:00:00 | | 2003-05-12 | 3,356,500 | 40.88 | 41.31 | 40.38 | 41.04 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
