|
 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 | | 2003-10-30 | 2,263,700 | 47.70 | 47.80 | 46.75 | 47.01 | 00:00:00 | | 2003-10-31 | 2,811,700 | 46.98 | 46.98 | 45.75 | 45.90 | 00:00:00 | | 2003-11-03 | 3,324,900 | 45.99 | 46.27 | 44.69 | 44.98 | 00:00:00 | | 2003-11-04 | 3,163,600 | 44.40 | 46.20 | 44.17 | 44.99 | 00:00:00 | | 2003-11-05 | 2,336,500 | 45.17 | 45.83 | 44.94 | 45.38 | 00:00:00 | | 2003-11-06 | 1,696,800 | 45.30 | 46.23 | 45.00 | 45.92 | 00:00:00 | | 2003-11-07 | 1,545,000 | 46.26 | 46.38 | 45.25 | 45.40 | 00:00:00 | | 2003-11-10 | 2,518,600 | 45.40 | 45.57 | 43.72 | 43.80 | 00:00:00 | | 2003-11-11 | 3,565,000 | 43.89 | 43.95 | 42.39 | 42.81 | 00:00:00 | | 2003-11-12 | 2,859,000 | 43.01 | 44.63 | 42.90 | 44.39 | 00:00:00 | | 2003-11-13 | 2,908,600 | 43.83 | 46.12 | 43.75 | 46.06 | 00:00:00 | | 2003-11-14 | 3,503,600 | 45.86 | 46.00 | 43.55 | 43.87 | 00:00:00 | | 2003-11-17 | 5,567,400 | 43.35 | 43.62 | 41.53 | 42.72 | 00:00:00 | | 2003-11-18 | 3,027,600 | 42.84 | 43.94 | 42.75 | 42.78 | 00:00:00 | | 2003-11-19 | 4,302,800 | 42.86 | 44.83 | 42.85 | 43.94 | 00:00:00 | | 2003-11-20 | 3,007,800 | 43.80 | 44.60 | 42.78 | 43.66 | 00:00:00 | | 2003-11-21 | 2,671,000 | 43.56 | 44.40 | 43.28 | 44.03 | 00:00:00 | | 2003-11-24 | 3,029,700 | 44.18 | 46.86 | 44.18 | 46.49 | 00:00:00 | | 2003-11-25 | 2,680,900 | 46.89 | 47.00 | 45.53 | 46.03 | 00:00:00 | | 2003-11-26 | 2,320,500 | 46.30 | 46.30 | 45.26 | 45.84 | 00:00:00 | | 2003-11-28 | 1,114,400 | 45.68 | 46.85 | 45.66 | 46.65 | 00:00:00 | | 2003-12-01 | 2,979,700 | 46.70 | 47.67 | 46.70 | 47.53 | 00:00:00 | | 2003-12-02 | 4,435,700 | 47.32 | 48.98 | 47.29 | 48.65 | 00:00:00 | | 2003-12-03 | 3,193,700 | 48.66 | 49.41 | 48.00 | 48.30 | 00:00:00 | | 2003-12-04 | 6,346,000 | 46.38 | 46.95 | 46.10 | 46.56 | 00:00:00 | | 2003-12-05 | 3,127,800 | 46.48 | 46.56 | 45.91 | 45.97 | 00:00:00 | | 2003-12-08 | 2,582,700 | 45.88 | 46.69 | 45.54 | 46.65 | 00:00:00 | | 2003-12-09 | 2,447,000 | 46.74 | 46.90 | 45.30 | 45.51 | 00:00:00 | | 2003-12-10 | 2,358,500 | 45.84 | 45.90 | 44.39 | 45.20 | 00:00:00 | | 2003-12-11 | 2,739,800 | 44.59 | 45.81 | 44.10 | 45.50 | 00:00:00 | | 2003-12-12 | 2,486,600 | 45.60 | 46.18 | 45.39 | 46.05 | 00:00:00 | | 2003-12-15 | 4,191,400 | 46.15 | 47.25 | 45.88 | 46.99 | 00:00:00 | | 2003-12-16 | 3,069,800 | 47.00 | 47.50 | 46.28 | 47.33 | 00:00:00 | | 2003-12-17 | 2,143,800 | 47.32 | 47.55 | 46.64 | 47.25 | 00:00:00 | | 2003-12-18 | 2,562,100 | 47.19 | 48.18 | 46.80 | 48.15 | 00:00:00 | | 2003-12-19 | 3,497,200 | 48.00 | 48.95 | 47.40 | 48.40 | 00:00:00 | | 2003-12-22 | 1,881,800 | 48.16 | 48.31 | 47.92 | 48.18 | 00:00:00 | | 2003-12-23 | 2,421,000 | 48.48 | 48.53 | 48.11 | 48.38 | 00:00:00 | | 2003-12-24 | 807,100 | 48.31 | 48.55 | 48.07 | 48.33 | 00:00:00 | | 2003-12-26 | 721,400 | 48.18 | 48.62 | 48.06 | 48.11 | 00:00:00 | | 2003-12-29 | 1,641,400 | 48.23 | 48.63 | 48.07 | 48.61 | 00:00:00 | | 2003-12-30 | 1,874,000 | 48.45 | 49.38 | 48.43 | 49.36 | 00:00:00 | | 2003-12-31 | 2,398,000 | 49.00 | 49.88 | 48.88 | 49.29 | 00:00:00 | | 2004-01-02 | 2,365,700 | 49.58 | 50.01 | 48.69 | 49.05 | 00:00:00 | | 2004-01-05 | 1,720,700 | 49.13 | 49.50 | 48.64 | 49.12 | 00:00:00 | | 2004-01-06 | 2,809,800 | 49.75 | 50.23 | 48.87 | 49.95 | 00:00:00 | | 2004-01-07 | 4,494,400 | 48.84 | 49.21 | 47.76 | 49.07 | 00:00:00 | | 2004-01-08 | 1,968,200 | 48.70 | 49.25 | 48.31 | 48.52 | 00:00:00 | | 2004-01-09 | 3,264,400 | 47.56 | 49.58 | 47.56 | 48.28 | 00:00:00 | | 2004-01-12 | 2,889,000 | 48.00 | 48.93 | 47.63 | 48.39 | 00:00:00 | | 2004-01-13 | 4,765,600 | 49.31 | 49.96 | 49.13 | 49.57 | 00:00:00 | | 2004-01-14 | 4,295,900 | 49.81 | 51.10 | 49.61 | 50.80 | 00:00:00 | | 2004-01-15 | 4,188,100 | 50.82 | 53.11 | 50.60 | 52.64 | 00:00:00 | | 2004-01-16 | 4,775,900 | 52.90 | 54.60 | 52.80 | 54.26 | 00:00:00 | | 2004-01-20 | 3,123,200 | 53.86 | 53.93 | 52.50 | 53.00 | 00:00:00 | | 2004-01-21 | 4,107,700 | 53.00 | 55.26 | 52.96 | 55.14 | 00:00:00 | | 2004-01-22 | 4,837,000 | 55.06 | 57.00 | 54.90 | 55.18 | 00:00:00 | | 2004-01-23 | 3,682,200 | 55.48 | 56.50 | 54.45 | 55.00 | 00:00:00 | | 2004-01-26 | 2,411,300 | 54.94 | 56.00 | 54.42 | 55.62 | 00:00:00 | | 2004-01-27 | 3,676,200 | 55.68 | 56.63 | 54.74 | 55.67 | 00:00:00 | | 2004-01-28 | 2,721,500 | 55.78 | 55.87 | 53.78 | 54.27 | 00:00:00 | | 2004-01-29 | 3,603,000 | 54.65 | 55.83 | 53.70 | 55.66 | 00:00:00 | | 2004-01-30 | 2,168,900 | 55.72 | 55.76 | 54.59 | 54.78 | 00:00:00 | | 2004-02-02 | 2,719,600 | 54.91 | 56.33 | 54.37 | 55.97 | 00:00:00 | | 2004-02-03 | 2,833,100 | 55.87 | 57.47 | 55.78 | 57.09 | 00:00:00 | | 2004-02-04 | 2,676,200 | 56.80 | 56.92 | 55.42 | 55.65 | 00:00:00 | | 2004-02-05 | 2,455,900 | 55.51 | 55.73 | 54.50 | 55.00 | 00:00:00 | | 2004-02-06 | 3,019,800 | 54.85 | 55.13 | 54.28 | 54.79 | 00:00:00 | | 2004-02-09 | 2,331,100 | 54.78 | 54.90 | 53.99 | 54.20 | 00:00:00 | | 2004-02-10 | 1,911,700 | 54.15 | 54.87 | 53.50 | 54.52 | 00:00:00 | | 2004-02-11 | 1,779,700 | 54.72 | 55.98 | 54.18 | 55.79 | 00:00:00 | | 2004-02-12 | 1,860,200 | 55.63 | 56.83 | 55.42 | 56.01 | 00:00:00 | | 2004-02-13 | 2,749,500 | 55.83 | 56.32 | 55.08 | 55.38 | 00:00:00 | | 2004-02-17 | 1,778,000 | 55.49 | 55.71 | 54.58 | 55.30 | 00:00:00 | | 2004-02-18 | 2,422,800 | 55.20 | 56.00 | 54.56 | 55.47 | 00:00:00 | | 2004-02-19 | 9,028,000 | 55.83 | 58.08 | 53.25 | 53.43 | 00:00:00 | | 2004-02-20 | 4,692,300 | 54.14 | 54.17 | 52.15 | 53.10 | 00:00:00 | | 2004-02-23 | 3,102,000 | 52.84 | 53.40 | 52.26 | 53.11 | 00:00:00 | | 2004-02-24 | 2,376,800 | 53.28 | 53.84 | 52.61 | 52.99 | 00:00:00 | | 2004-02-25 | 1,498,400 | 52.93 | 53.60 | 52.60 | 53.23 | 00:00:00 | | 2004-02-26 | 1,786,100 | 53.09 | 53.63 | 52.87 | 53.28 | 00:00:00 | | 2004-02-27 | 11,066,600 | 50.89 | 51.25 | 50.00 | 50.45 | 00:00:00 | | 2004-03-01 | 4,352,500 | 50.37 | 50.76 | 49.50 | 49.99 | 00:00:00 | | 2004-03-02 | 5,095,200 | 50.42 | 50.47 | 48.76 | 49.12 | 00:00:00 | | 2004-03-03 | 4,162,400 | 49.00 | 51.10 | 48.59 | 50.65 | 00:00:00 | | 2004-03-04 | 2,496,600 | 50.80 | 50.89 | 49.61 | 50.50 | 00:00:00 | | 2004-03-05 | 3,666,400 | 50.09 | 50.45 | 49.23 | 49.74 | 00:00:00 | | 2004-03-08 | 3,260,900 | 49.70 | 49.80 | 47.95 | 48.40 | 00:00:00 | | 2004-03-09 | 3,507,000 | 48.25 | 49.36 | 48.00 | 48.85 | 00:00:00 | | 2004-03-10 | 2,905,700 | 48.43 | 49.34 | 47.79 | 47.95 | 00:00:00 | | 2004-03-11 | 3,136,000 | 47.54 | 49.15 | 47.51 | 48.00 | 00:00:00 | | 2004-03-12 | 2,225,500 | 48.32 | 49.15 | 47.54 | 48.99 | 00:00:00 | | 2004-03-15 | 3,337,200 | 48.65 | 48.99 | 46.77 | 47.12 | 00:00:00 | | 2004-03-16 | 4,029,400 | 47.11 | 48.06 | 45.55 | 46.40 | 00:00:00 | | 2004-03-17 | 2,326,000 | 46.73 | 47.41 | 46.40 | 47.19 | 00:00:00 | | 2004-03-18 | 2,128,900 | 47.08 | 47.77 | 46.70 | 46.88 | 00:00:00 | | 2004-03-19 | 2,504,800 | 46.79 | 47.80 | 46.46 | 47.00 | 00:00:00 | | 2004-03-22 | 3,062,400 | 46.34 | 46.44 | 44.98 | 45.50 | 00:00:00 | | 2004-03-23 | 2,740,700 | 45.72 | 46.09 | 45.18 | 45.50 | 00:00:00 | | 2004-03-24 | 2,096,600 | 45.19 | 45.80 | 44.86 | 45.35 | 00:00:00 | | 2004-03-25 | 1,912,800 | 45.11 | 46.43 | 44.73 | 46.20 | 00:00:00 | | 2004-03-26 | 1,969,100 | 45.97 | 46.42 | 45.80 | 45.85 | 00:00:00 | | 2004-03-29 | 1,697,100 | 45.81 | 46.74 | 45.81 | 46.53 | 00:00:00 | | 2004-03-30 | 1,841,900 | 46.20 | 46.36 | 45.49 | 46.03 | 00:00:00 | | 2004-03-31 | 3,177,300 | 46.15 | 47.08 | 46.03 | 46.78 | 00:00:00 | | 2004-04-01 | 2,227,300 | 46.60 | 47.61 | 46.57 | 47.33 | 00:00:00 | | 2004-04-02 | 2,219,500 | 48.09 | 48.50 | 47.46 | 48.06 | 00:00:00 | | 2004-04-05 | 2,465,500 | 48.15 | 49.30 | 47.90 | 49.21 | 00:00:00 | | 2004-04-06 | 1,387,400 | 48.67 | 49.23 | 48.01 | 48.27 | 00:00:00 | | 2004-04-07 | 1,532,900 | 47.83 | 48.15 | 47.56 | 47.87 | 00:00:00 | | 2004-04-08 | 2,393,500 | 46.07 | 47.97 | 46.01 | 46.40 | 00:00:00 | | 2004-04-12 | 1,478,200 | 46.50 | 47.97 | 46.43 | 47.26 | 00:00:00 | | 2004-04-13 | 2,167,300 | 47.49 | 47.55 | 45.96 | 46.30 | 00:00:00 | | 2004-04-14 | 2,465,400 | 46.17 | 47.16 | 45.89 | 46.92 | 00:00:00 | | 2004-04-15 | 4,704,000 | 47.32 | 47.68 | 44.97 | 46.64 | 00:00:00 | | 2004-04-16 | 2,969,400 | 46.64 | 46.65 | 45.95 | 46.18 | 00:00:00 | | 2004-04-19 | 3,100,000 | 46.05 | 47.36 | 46.02 | 47.24 | 00:00:00 | | 2004-04-20 | 3,168,500 | 47.21 | 48.40 | 46.95 | 47.04 | 00:00:00 | | 2004-04-21 | 2,428,400 | 46.92 | 47.48 | 46.61 | 47.00 | 00:00:00 | | 2004-04-22 | 2,714,300 | 47.17 | 47.35 | 45.97 | 47.10 | 00:00:00 | | 2004-04-23 | 1,981,800 | 47.01 | 47.34 | 46.00 | 46.46 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
