|
 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 2024-05-11 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-05-12 | 3,356,500 | 40.88 | 41.31 | 40.38 | 41.04 | 00:00:00 | | 2003-05-13 | 2,994,100 | 41.03 | 42.73 | 40.90 | 41.53 | 00:00:00 | | 2003-05-14 | 3,344,100 | 41.51 | 42.33 | 41.06 | 41.52 | 00:00:00 | | 2003-05-15 | 2,605,400 | 41.51 | 43.03 | 41.46 | 42.92 | 00:00:00 | | 2003-05-16 | 4,651,200 | 42.30 | 43.52 | 42.25 | 43.16 | 00:00:00 | | 2003-05-19 | 6,873,500 | 43.50 | 45.00 | 41.69 | 41.69 | 00:00:00 | | 2003-05-20 | 3,514,800 | 41.50 | 42.23 | 41.00 | 41.77 | 00:00:00 | | 2003-05-21 | 3,028,700 | 41.34 | 42.50 | 40.86 | 42.24 | 00:00:00 | | 2003-05-22 | 3,442,100 | 42.10 | 44.79 | 42.10 | 44.51 | 00:00:00 | | 2003-05-23 | 2,406,800 | 44.40 | 44.99 | 43.50 | 44.86 | 00:00:00 | | 2003-05-27 | 5,276,200 | 44.85 | 47.03 | 44.85 | 46.84 | 00:00:00 | | 2003-05-28 | 2,657,900 | 46.83 | 47.10 | 45.54 | 46.59 | 00:00:00 | | 2003-05-29 | 2,963,500 | 46.74 | 47.53 | 45.72 | 46.24 | 00:00:00 | | 2003-05-30 | 2,669,100 | 46.24 | 47.64 | 46.08 | 47.39 | 00:00:00 | | 2003-06-02 | 3,877,100 | 47.86 | 48.10 | 44.79 | 45.15 | 00:00:00 | | 2003-06-03 | 3,511,500 | 45.20 | 45.95 | 44.00 | 45.73 | 00:00:00 | | 2003-06-04 | 3,268,800 | 45.78 | 46.66 | 44.94 | 46.09 | 00:00:00 | | 2003-06-05 | 4,152,500 | 46.03 | 47.71 | 45.64 | 47.32 | 00:00:00 | | 2003-06-06 | 5,436,500 | 47.49 | 49.71 | 45.97 | 46.68 | 00:00:00 | | 2003-06-09 | 3,141,800 | 45.79 | 46.56 | 44.51 | 45.09 | 00:00:00 | | 2003-06-10 | 2,342,000 | 45.87 | 46.71 | 45.24 | 46.28 | 00:00:00 | | 2003-06-11 | 2,865,900 | 46.69 | 48.00 | 46.65 | 48.00 | 00:00:00 | | 2003-06-12 | 3,127,200 | 47.98 | 48.00 | 46.23 | 46.31 | 00:00:00 | | 2003-06-13 | 3,171,700 | 46.63 | 46.66 | 45.27 | 46.30 | 00:00:00 | | 2003-06-16 | 2,877,100 | 46.71 | 48.18 | 46.68 | 48.11 | 00:00:00 | | 2003-06-17 | 2,257,400 | 48.35 | 48.61 | 47.25 | 47.68 | 00:00:00 | | 2003-06-18 | 2,636,900 | 47.37 | 47.49 | 45.64 | 46.22 | 00:00:00 | | 2003-06-19 | 5,100,700 | 46.78 | 46.84 | 42.84 | 43.48 | 00:00:00 | | 2003-06-20 | 4,602,000 | 43.44 | 45.18 | 42.50 | 44.14 | 00:00:00 | | 2003-06-23 | 3,337,000 | 44.07 | 44.20 | 41.80 | 42.74 | 00:00:00 | | 2003-06-24 | 2,156,800 | 43.28 | 43.75 | 42.47 | 42.79 | 00:00:00 | | 2003-06-25 | 3,637,700 | 42.95 | 44.50 | 42.84 | 43.00 | 00:00:00 | | 2003-06-26 | 2,518,600 | 43.43 | 44.79 | 43.23 | 44.25 | 00:00:00 | | 2003-06-27 | 3,263,300 | 44.17 | 44.91 | 42.90 | 42.99 | 00:00:00 | | 2003-06-30 | 4,916,300 | 43.11 | 43.24 | 41.05 | 41.86 | 00:00:00 | | 2003-07-01 | 4,163,600 | 41.77 | 42.09 | 40.26 | 41.42 | 00:00:00 | | 2003-07-02 | 3,566,700 | 41.54 | 43.45 | 40.88 | 43.27 | 00:00:00 | | 2003-07-03 | 1,802,300 | 43.08 | 43.62 | 42.28 | 42.69 | 00:00:00 | | 2003-07-07 | 3,517,400 | 42.59 | 45.20 | 42.53 | 44.95 | 00:00:00 | | 2003-07-08 | 2,753,400 | 44.23 | 45.64 | 44.10 | 45.15 | 00:00:00 | | 2003-07-09 | 2,489,700 | 44.93 | 45.07 | 44.00 | 44.44 | 00:00:00 | | 2003-07-10 | 2,522,600 | 43.05 | 44.09 | 42.85 | 43.30 | 00:00:00 | | 2003-07-11 | 1,637,100 | 43.35 | 44.33 | 43.31 | 44.02 | 00:00:00 | | 2003-07-14 | 3,572,300 | 44.70 | 46.45 | 44.55 | 45.93 | 00:00:00 | | 2003-07-15 | 3,168,500 | 46.33 | 47.25 | 45.23 | 45.46 | 00:00:00 | | 2003-07-16 | 6,401,000 | 45.25 | 47.99 | 44.51 | 47.54 | 00:00:00 | | 2003-07-17 | 7,296,700 | 47.45 | 49.65 | 47.00 | 47.71 | 00:00:00 | | 2003-07-18 | 3,325,600 | 47.61 | 48.74 | 45.60 | 48.01 | 00:00:00 | | 2003-07-21 | 2,671,500 | 47.85 | 48.23 | 46.54 | 47.14 | 00:00:00 | | 2003-07-22 | 5,276,000 | 47.84 | 49.94 | 47.22 | 49.76 | 00:00:00 | | 2003-07-23 | 4,182,600 | 49.30 | 50.76 | 48.85 | 50.74 | 00:00:00 | | 2003-07-24 | 4,176,800 | 50.51 | 51.13 | 49.37 | 49.46 | 00:00:00 | | 2003-07-25 | 2,977,900 | 49.45 | 50.45 | 48.15 | 50.45 | 00:00:00 | | 2003-07-28 | 4,170,600 | 50.43 | 52.37 | 50.01 | 52.32 | 00:00:00 | | 2003-07-29 | 2,838,300 | 52.22 | 52.43 | 50.16 | 51.94 | 00:00:00 | | 2003-07-30 | 2,866,600 | 51.84 | 52.07 | 49.91 | 50.20 | 00:00:00 | | 2003-07-31 | 3,441,200 | 50.79 | 51.54 | 50.14 | 50.48 | 00:00:00 | | 2003-08-01 | 2,642,700 | 50.04 | 50.26 | 48.92 | 49.28 | 00:00:00 | | 2003-08-04 | 6,938,300 | 47.75 | 47.97 | 45.01 | 47.62 | 00:00:00 | | 2003-08-05 | 3,138,700 | 47.41 | 47.74 | 45.17 | 45.38 | 00:00:00 | | 2003-08-06 | 5,232,400 | 45.35 | 45.36 | 43.00 | 43.49 | 00:00:00 | | 2003-08-07 | 3,635,400 | 43.45 | 44.74 | 43.40 | 44.24 | 00:00:00 | | 2003-08-08 | 2,517,900 | 44.22 | 44.61 | 43.15 | 43.38 | 00:00:00 | | 2003-08-11 | 2,927,600 | 43.52 | 45.57 | 43.35 | 45.14 | 00:00:00 | | 2003-08-12 | 2,626,300 | 45.48 | 46.87 | 45.30 | 46.65 | 00:00:00 | | 2003-08-13 | 3,325,700 | 46.75 | 46.91 | 45.02 | 45.34 | 00:00:00 | | 2003-08-14 | 2,550,600 | 45.52 | 45.65 | 44.31 | 45.12 | 00:00:00 | | 2003-08-15 | 796,800 | 45.18 | 45.54 | 44.50 | 45.35 | 00:00:00 | | 2003-08-18 | 1,960,200 | 45.59 | 46.50 | 45.39 | 46.39 | 00:00:00 | | 2003-08-19 | 1,973,200 | 46.40 | 46.74 | 45.58 | 46.21 | 00:00:00 | | 2003-08-20 | 1,463,500 | 46.15 | 46.40 | 45.60 | 46.06 | 00:00:00 | | 2003-08-21 | 2,233,300 | 46.36 | 47.74 | 46.07 | 47.17 | 00:00:00 | | 2003-08-22 | 3,212,400 | 47.70 | 48.17 | 46.50 | 46.53 | 00:00:00 | | 2003-08-25 | 1,219,500 | 46.40 | 46.79 | 45.89 | 46.03 | 00:00:00 | | 2003-08-26 | 2,012,000 | 45.80 | 46.49 | 44.00 | 46.30 | 00:00:00 | | 2003-08-27 | 1,632,100 | 46.25 | 47.29 | 45.86 | 47.20 | 00:00:00 | | 2003-08-28 | 1,434,500 | 47.29 | 47.90 | 46.26 | 47.88 | 00:00:00 | | 2003-08-29 | 1,275,500 | 47.81 | 48.00 | 46.81 | 47.13 | 00:00:00 | | 2003-09-02 | 2,942,700 | 47.20 | 49.75 | 47.15 | 49.50 | 00:00:00 | | 2003-09-03 | 3,310,200 | 49.80 | 50.28 | 48.46 | 48.89 | 00:00:00 | | 2003-09-04 | 2,405,500 | 49.21 | 49.27 | 48.14 | 49.03 | 00:00:00 | | 2003-09-05 | 2,503,800 | 49.03 | 49.49 | 48.12 | 48.56 | 00:00:00 | | 2003-09-08 | 2,493,500 | 48.56 | 50.44 | 48.38 | 50.05 | 00:00:00 | | 2003-09-09 | 2,347,700 | 49.90 | 50.26 | 48.48 | 48.94 | 00:00:00 | | 2003-09-10 | 2,017,300 | 48.85 | 49.30 | 47.50 | 47.57 | 00:00:00 | | 2003-09-11 | 2,743,600 | 47.51 | 48.60 | 47.04 | 48.46 | 00:00:00 | | 2003-09-12 | 1,692,400 | 48.41 | 48.69 | 47.18 | 48.62 | 00:00:00 | | 2003-09-15 | 2,128,000 | 48.43 | 49.35 | 48.43 | 48.90 | 00:00:00 | | 2003-09-16 | 2,572,500 | 48.86 | 49.25 | 47.72 | 49.07 | 00:00:00 | | 2003-09-17 | 3,017,000 | 48.98 | 50.13 | 48.86 | 49.63 | 00:00:00 | | 2003-09-18 | 2,723,200 | 49.84 | 50.54 | 48.99 | 50.48 | 00:00:00 | | 2003-09-19 | 4,131,600 | 51.00 | 51.08 | 49.39 | 49.50 | 00:00:00 | | 2003-09-22 | 2,140,800 | 48.96 | 49.36 | 48.32 | 48.85 | 00:00:00 | | 2003-09-23 | 1,869,500 | 48.70 | 49.95 | 48.60 | 49.90 | 00:00:00 | | 2003-09-24 | 3,562,600 | 49.55 | 49.86 | 47.16 | 47.23 | 00:00:00 | | 2003-09-25 | 3,747,500 | 47.30 | 48.06 | 46.16 | 46.75 | 00:00:00 | | 2003-09-26 | 2,280,300 | 46.16 | 46.91 | 45.95 | 46.00 | 00:00:00 | | 2003-09-29 | 2,944,100 | 46.16 | 46.44 | 45.00 | 46.12 | 00:00:00 | | 2003-09-30 | 2,772,000 | 46.20 | 47.32 | 45.44 | 46.31 | 00:00:00 | | 2003-10-01 | 3,396,200 | 46.41 | 47.83 | 46.29 | 47.50 | 00:00:00 | | 2003-10-02 | 2,840,700 | 47.52 | 49.04 | 47.17 | 48.40 | 00:00:00 | | 2003-10-03 | 3,224,300 | 48.95 | 50.08 | 48.72 | 49.10 | 00:00:00 | | 2003-10-06 | 1,829,600 | 49.05 | 49.65 | 48.85 | 49.31 | 00:00:00 | | 2003-10-07 | 3,471,400 | 48.80 | 48.94 | 47.43 | 48.61 | 00:00:00 | | 2003-10-08 | 1,889,300 | 48.68 | 48.88 | 47.70 | 47.99 | 00:00:00 | | 2003-10-09 | 2,784,400 | 48.38 | 49.66 | 48.15 | 48.69 | 00:00:00 | | 2003-10-10 | 2,595,900 | 48.80 | 49.87 | 48.70 | 49.78 | 00:00:00 | | 2003-10-13 | 1,819,900 | 49.87 | 50.41 | 49.01 | 49.69 | 00:00:00 | | 2003-10-14 | 1,714,800 | 49.76 | 50.00 | 49.42 | 49.99 | 00:00:00 | | 2003-10-15 | 5,482,100 | 51.84 | 52.45 | 50.98 | 51.58 | 00:00:00 | | 2003-10-16 | 2,562,900 | 51.32 | 52.00 | 50.98 | 51.36 | 00:00:00 | | 2003-10-17 | 3,193,100 | 51.23 | 51.30 | 49.39 | 49.67 | 00:00:00 | | 2003-10-20 | 3,479,000 | 49.67 | 49.87 | 48.04 | 48.32 | 00:00:00 | | 2003-10-21 | 3,677,700 | 48.39 | 49.45 | 48.27 | 49.32 | 00:00:00 | | 2003-10-22 | 4,945,900 | 49.19 | 49.19 | 46.19 | 46.63 | 00:00:00 | | 2003-10-23 | 3,173,200 | 46.50 | 47.41 | 45.58 | 46.90 | 00:00:00 | | 2003-10-24 | 2,098,100 | 47.13 | 47.24 | 46.08 | 47.08 | 00:00:00 | | 2003-10-27 | 2,502,400 | 47.26 | 47.45 | 46.65 | 47.04 | 00:00:00 | | 2003-10-28 | 2,001,000 | 47.28 | 48.67 | 46.91 | 48.58 | 00:00:00 | | 2003-10-29 | 2,989,000 | 48.50 | 48.54 | 47.02 | 47.19 | 00:00:00 | | 2003-10-30 | 2,263,700 | 47.70 | 47.80 | 46.75 | 47.01 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
