|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2000-01-03 | 1,032,400 | 45.25 | 45.56 | 43.12 | 43.81 | 00:00:00 | 2000-01-04 | 1,594,400 | 41.50 | 42.94 | 40.63 | 40.88 | 00:00:00 | 2000-01-05 | 1,438,000 | 40.75 | 45.38 | 39.69 | 43.31 | 00:00:00 | 2000-01-06 | 1,443,200 | 42.75 | 46.37 | 42.50 | 46.00 | 00:00:00 | 2000-01-07 | 1,023,800 | 46.37 | 48.00 | 45.50 | 47.94 | 00:00:00 | 2000-01-10 | 1,510,800 | 49.19 | 50.50 | 47.38 | 48.88 | 00:00:00 | 2000-01-11 | 1,911,800 | 49.00 | 50.06 | 48.38 | 48.75 | 00:00:00 | 2000-01-12 | 1,890,000 | 49.06 | 51.62 | 48.25 | 50.06 | 00:00:00 | 2000-01-13 | 1,332,000 | 50.12 | 53.87 | 50.12 | 53.75 | 00:00:00 | 2000-01-14 | 1,459,000 | 54.31 | 54.56 | 51.25 | 52.75 | 00:00:00 | 2000-01-18 | 1,008,800 | 52.37 | 52.56 | 50.00 | 52.25 | 00:00:00 | 2000-01-19 | 1,074,800 | 51.75 | 53.56 | 50.94 | 52.00 | 00:00:00 | 2000-01-20 | 1,600,800 | 52.88 | 53.25 | 49.69 | 52.00 | 00:00:00 | 2000-01-21 | 1,536,800 | 52.16 | 52.19 | 50.00 | 51.25 | 00:00:00 | 2000-01-24 | 1,459,400 | 52.37 | 52.75 | 47.25 | 47.81 | 00:00:00 | 2000-01-25 | 1,931,400 | 47.81 | 50.56 | 46.00 | 48.56 | 00:00:00 | 2000-01-26 | 1,901,200 | 48.44 | 52.00 | 48.38 | 50.69 | 00:00:00 | 2000-01-27 | 1,616,800 | 51.00 | 52.31 | 49.25 | 50.44 | 00:00:00 | 2000-01-28 | 860,000 | 49.69 | 51.25 | 48.38 | 48.75 | 00:00:00 | 2000-01-31 | 897,600 | 48.44 | 52.06 | 47.50 | 52.00 | 00:00:00 | 2000-02-01 | 1,130,000 | 52.94 | 54.00 | 50.75 | 53.94 | 00:00:00 | 2000-02-02 | 1,209,600 | 53.50 | 53.87 | 50.12 | 53.87 | 00:00:00 | 2000-02-03 | 1,156,800 | 54.13 | 55.00 | 52.63 | 54.50 | 00:00:00 | 2000-02-04 | 802,000 | 54.75 | 55.75 | 53.44 | 54.25 | 00:00:00 | 2000-02-07 | 1,278,800 | 54.13 | 56.75 | 53.62 | 56.00 | 00:00:00 | 2000-02-08 | 1,133,200 | 56.69 | 57.44 | 55.44 | 57.00 | 00:00:00 | 2000-02-09 | 1,508,800 | 57.50 | 58.56 | 55.75 | 56.12 | 00:00:00 | 2000-02-10 | 1,240,000 | 56.31 | 56.50 | 53.50 | 54.25 | 00:00:00 | 2000-02-11 | 1,043,200 | 54.50 | 55.00 | 49.12 | 50.75 | 00:00:00 | 2000-02-14 | 1,141,200 | 51.06 | 52.25 | 49.25 | 50.06 | 00:00:00 | 2000-02-15 | 2,015,800 | 49.69 | 52.50 | 49.37 | 52.19 | 00:00:00 | 2000-02-16 | 1,490,400 | 53.06 | 53.56 | 51.25 | 52.94 | 00:00:00 | 2000-02-17 | 2,840,000 | 53.44 | 59.31 | 53.44 | 57.25 | 00:00:00 | 2000-02-18 | 2,754,000 | 58.63 | 63.00 | 58.06 | 61.37 | 00:00:00 | 2000-02-22 | 2,435,200 | 61.37 | 61.37 | 53.50 | 59.06 | 00:00:00 | 2000-02-23 | 32,550 | 29.38 | 30.94 | 28.00 | 30.53 | 00:00:00 | 2000-02-24 | 2,170,400 | 62.69 | 63.50 | 57.50 | 60.25 | 00:00:00 | 2000-02-25 | 1,442,000 | 60.94 | 61.00 | 56.87 | 58.69 | 00:00:00 | 2000-02-28 | 1,477,400 | 59.75 | 59.81 | 53.25 | 56.06 | 00:00:00 | 2000-02-29 | 1,623,800 | 57.38 | 58.50 | 56.38 | 57.44 | 00:00:00 | 2000-03-01 | 1,610,800 | 57.81 | 61.69 | 57.25 | 60.00 | 00:00:00 | 2000-03-02 | 2,275,200 | 61.00 | 61.37 | 55.00 | 56.31 | 00:00:00 | 2000-03-03 | 1,248,800 | 56.69 | 61.00 | 56.50 | 60.38 | 00:00:00 | 2000-03-06 | 1,832,800 | 60.62 | 62.12 | 58.37 | 59.75 | 00:00:00 | 2000-03-07 | 2,742,400 | 60.13 | 60.19 | 51.00 | 56.81 | 00:00:00 | 2000-03-08 | 1,392,800 | 57.50 | 57.62 | 54.81 | 56.50 | 00:00:00 | 2000-03-09 | 1,431,600 | 56.50 | 59.31 | 55.00 | 57.00 | 00:00:00 | 2000-03-10 | 1,150,600 | 57.88 | 59.00 | 56.00 | 57.62 | 00:00:00 | 2000-03-13 | 904,600 | 56.06 | 56.50 | 51.56 | 51.94 | 00:00:00 | 2000-03-14 | 2,028,000 | 52.44 | 52.50 | 46.31 | 46.44 | 00:00:00 | 2000-03-15 | 3,223,600 | 46.56 | 47.94 | 44.00 | 44.38 | 00:00:00 | 2000-03-16 | 1,701,200 | 45.38 | 49.25 | 45.38 | 48.88 | 00:00:00 | 2000-03-17 | 1,561,600 | 48.88 | 51.38 | 48.13 | 49.25 | 00:00:00 | 2000-03-20 | 1,000,000 | 50.25 | 51.94 | 45.69 | 46.06 | 00:00:00 | 2000-03-21 | 1,068,400 | 47.00 | 49.88 | 45.00 | 49.75 | 00:00:00 | 2000-03-22 | 1,215,000 | 51.00 | 55.00 | 50.25 | 53.87 | 00:00:00 | 2000-03-23 | 989,400 | 54.25 | 54.31 | 49.50 | 50.75 | 00:00:00 | 2000-03-24 | 1,053,200 | 51.56 | 54.00 | 50.75 | 51.62 | 00:00:00 | 2000-03-27 | 839,200 | 52.00 | 52.00 | 48.13 | 50.00 | 00:00:00 | 2000-03-28 | 736,000 | 50.12 | 50.12 | 47.62 | 47.75 | 00:00:00 | 2000-03-29 | 849,600 | 48.13 | 48.88 | 47.50 | 48.06 | 00:00:00 | 2000-03-30 | 1,093,800 | 48.38 | 48.56 | 46.44 | 48.19 | 00:00:00 | 2000-03-31 | 1,293,200 | 49.00 | 50.62 | 48.00 | 50.12 | 00:00:00 | 2000-04-03 | 844,000 | 50.25 | 52.50 | 48.25 | 48.88 | 00:00:00 | 2000-04-04 | 1,392,800 | 48.06 | 48.50 | 45.00 | 46.50 | 00:00:00 | 2000-04-05 | 1,532,400 | 46.12 | 51.38 | 45.25 | 47.00 | 00:00:00 | 2000-04-06 | 996,800 | 48.50 | 49.63 | 47.75 | 48.19 | 00:00:00 | 2000-04-07 | 813,000 | 49.41 | 49.75 | 46.50 | 48.13 | 00:00:00 | 2000-04-10 | 941,800 | 47.50 | 49.25 | 46.19 | 46.81 | 00:00:00 | 2000-04-11 | 1,388,800 | 45.36 | 46.63 | 44.50 | 46.50 | 00:00:00 | 2000-04-12 | 997,200 | 46.25 | 47.25 | 44.81 | 46.69 | 00:00:00 | 2000-04-13 | 997,200 | 47.38 | 47.38 | 44.00 | 45.19 | 00:00:00 | 2000-04-14 | 1,656,800 | 44.50 | 44.87 | 41.12 | 41.44 | 00:00:00 | 2000-04-17 | 1,425,200 | 41.00 | 43.00 | 40.69 | 42.44 | 00:00:00 | 2000-04-18 | 854,000 | 42.50 | 44.50 | 42.38 | 43.63 | 00:00:00 | 2000-04-19 | 838,400 | 43.63 | 44.12 | 40.63 | 40.75 | 00:00:00 | 2000-04-20 | 1,825,600 | 42.62 | 43.37 | 41.62 | 42.31 | 00:00:00 | 2000-04-24 | 1,050,400 | 42.13 | 42.13 | 40.37 | 41.00 | 00:00:00 | 2000-04-25 | 745,000 | 41.69 | 45.56 | 41.00 | 45.44 | 00:00:00 | 2000-04-26 | 978,800 | 45.75 | 45.81 | 42.50 | 42.56 | 00:00:00 | 2000-04-27 | 928,800 | 42.00 | 42.50 | 41.00 | 41.94 | 00:00:00 | 2000-04-28 | 1,801,800 | 42.94 | 48.94 | 42.88 | 48.81 | 00:00:00 | 2000-05-01 | 1,573,400 | 49.37 | 50.12 | 47.69 | 48.81 | 00:00:00 | 2000-05-02 | 1,382,800 | 48.50 | 48.88 | 45.38 | 48.00 | 00:00:00 | 2000-05-03 | 1,220,800 | 47.44 | 48.13 | 46.37 | 47.75 | 00:00:00 | 2000-05-04 | 1,120,400 | 48.88 | 49.44 | 47.52 | 48.62 | 00:00:00 | 2000-05-05 | 934,000 | 48.38 | 51.00 | 48.38 | 50.87 | 00:00:00 | 2000-05-08 | 1,290,400 | 50.12 | 52.94 | 49.88 | 51.31 | 00:00:00 | 2000-05-09 | 1,190,000 | 51.88 | 53.00 | 48.75 | 50.50 | 00:00:00 | 2000-05-10 | 1,770,400 | 49.94 | 49.94 | 45.50 | 47.50 | 00:00:00 | 2000-05-11 | 1,554,400 | 48.62 | 51.38 | 48.25 | 50.75 | 00:00:00 | 2000-05-12 | 1,215,000 | 50.75 | 51.50 | 50.50 | 50.94 | 00:00:00 | 2000-05-15 | 784,800 | 51.00 | 52.88 | 49.44 | 50.50 | 00:00:00 | 2000-05-16 | 1,583,200 | 51.00 | 56.25 | 50.81 | 56.12 | 00:00:00 | 2000-05-17 | 1,196,000 | 54.75 | 57.00 | 52.31 | 55.00 | 00:00:00 | 2000-05-18 | 901,200 | 55.56 | 55.69 | 53.00 | 53.00 | 00:00:00 | 2000-05-19 | 645,600 | 52.37 | 54.75 | 51.81 | 52.44 | 00:00:00 | 2000-05-22 | 738,000 | 53.06 | 54.75 | 50.25 | 53.62 | 00:00:00 | 2000-05-23 | 1,024,000 | 53.69 | 54.25 | 49.50 | 49.69 | 00:00:00 | 2000-05-24 | 1,314,400 | 49.63 | 53.62 | 48.94 | 53.62 | 00:00:00 | 2000-05-25 | 1,249,600 | 53.75 | 55.63 | 52.75 | 53.00 | 00:00:00 | 2000-05-26 | 385,800 | 53.19 | 54.50 | 52.31 | 52.94 | 00:00:00 | 2000-05-30 | 1,043,600 | 52.88 | 59.12 | 52.88 | 59.06 | 00:00:00 | 2000-05-31 | 1,224,400 | 58.00 | 59.12 | 56.50 | 56.81 | 00:00:00 | 2000-06-01 | 851,600 | 57.56 | 59.50 | 55.88 | 58.44 | 00:00:00 | 2000-06-02 | 20,552 | 29.38 | 30.00 | 28.28 | 29.28 | 00:00:00 | 2000-06-05 | 672,400 | 58.25 | 60.00 | 57.25 | 59.50 | 00:00:00 | 2000-06-06 | 748,800 | 58.62 | 60.00 | 58.00 | 59.50 | 00:00:00 | 2000-06-07 | 800,800 | 59.81 | 60.25 | 55.62 | 58.62 | 00:00:00 | 2000-06-08 | 523,600 | 58.62 | 58.62 | 55.75 | 55.88 | 00:00:00 | 2000-06-09 | 25,858 | 28.34 | 29.94 | 28.00 | 29.00 | 00:00:00 | 2000-06-12 | 633,600 | 57.88 | 57.88 | 53.56 | 54.06 | 00:00:00 | 2000-06-13 | 596,800 | 53.62 | 57.75 | 53.56 | 57.50 | 00:00:00 | 2000-06-14 | 365,600 | 58.50 | 59.31 | 55.50 | 55.81 | 00:00:00 | 2000-06-15 | 1,473,600 | 55.25 | 56.50 | 52.50 | 56.44 | 00:00:00 | 2000-06-16 | 2,223,200 | 58.75 | 60.00 | 55.25 | 56.75 | 00:00:00 | 2000-06-19 | 1,497,600 | 56.75 | 60.75 | 56.31 | 60.38 | 00:00:00 | 2000-06-20 | 1,837,600 | 59.62 | 60.25 | 58.88 | 60.12 | 00:00:00 | 2000-06-21 | 1,984,800 | 59.19 | 59.50 | 57.38 | 59.25 | 00:00:00 | 2000-06-22 | 1,084,800 | 58.88 | 59.12 | 56.50 | 56.88 | 00:00:00 | 2000-06-23 | 594,000 | 57.19 | 57.69 | 55.25 | 55.69 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|