| GENZYME Add to My Watchlist | (NSDQ: GENZ) |
| Genzyme | 54.87 | +0.38 (+0.70%) | 2,267,418 |
| Historical Data for GENZ |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 55.02 | 55.47 | 54.27 | 2,267,418 | 54.87 | +0.38 +0.70% |
| 02/08/10 | 55.29 | 55.66 | 54.24 | 2,132,262 | 54.49 | -0.68 -1.23% |
| 02/05/10 | 54.21 | 55.21 | 53.88 | 4,220,702 | 55.17 | +1.06 +1.96% |
| 02/04/10 | 56.68 | 56.72 | 54.02 | 3,590,592 | 54.11 | -2.89 -5.07% |
| 02/03/10 | 56.25 | 57.44 | 56.00 | 4,058,779 | 57.00 | +1.34 +2.41% |
| 02/02/10 | 54.70 | 55.75 | 54.20 | 2,480,083 | 55.66 | +1.47 +2.71% |
| 02/01/10 | 54.46 | 54.52 | 53.99 | 1,551,700 | 54.19 | -0.07 -0.13% |
| 01/29/10 | 54.23 | 54.58 | 53.68 | 2,724,252 | 54.26 | +0.14 +0.26% |
| 01/28/10 | 54.35 | 54.50 | 53.56 | 2,904,312 | 54.12 | -0.08 -0.15% |
| 01/27/10 | 53.12 | 54.20 | 53.12 | 2,439,747 | 54.20 | +0.50 +0.93% |
| 01/26/10 | 54.09 | 54.29 | 53.64 | 1,717,347 | 53.70 | -0.68 -1.25% |
| 01/25/10 | 54.58 | 54.79 | 54.17 | 1,966,438 | 54.38 | 0.00 0.00% |
| 01/22/10 | 54.10 | 55.09 | 54.05 | 4,229,088 | 54.38 | -0.05 -0.09% |
| 01/21/10 | 54.77 | 55.00 | 53.50 | 3,208,619 | 54.43 | -0.42 -0.77% |
| 01/20/10 | 54.42 | 55.00 | 53.78 | 2,868,884 | 54.85 | +0.24 +0.44% |
| 01/19/10 | 53.53 | 54.66 | 53.51 | 2,561,290 | 54.61 | +1.16 +2.17% |
| 01/18/10 | 53.45 | 53.45 | 53.45 | 0 | 53.45 | 0.00 0.00% |
| 01/15/10 | 53.97 | 53.99 | 53.02 | 3,098,980 | 53.45 | -0.42 -0.78% |
| 01/14/10 | 51.85 | 54.03 | 51.73 | 3,436,218 | 53.87 | +0.37 +0.69% |
| 01/13/10 | 52.97 | 53.82 | 52.94 | 2,695,215 | 53.50 | +0.52 +0.98% |
| 01/12/10 | 53.56 | 53.62 | 52.63 | 3,740,491 | 52.98 | -0.72 -1.34% |
| 01/11/10 | 54.23 | 54.35 | 53.17 | 3,535,471 | 53.70 | -0.11 -0.20% |
| 01/08/10 | 51.30 | 54.07 | 51.13 | 9,107,026 | 53.81 | +2.68 +5.24% |
| 01/07/10 | 48.95 | 52.42 | 48.83 | 7,405,440 | 51.13 | +2.16 +4.41% |
| 01/06/10 | 48.22 | 49.20 | 48.19 | 2,971,432 | 48.97 | +0.73 +1.51% |
| 01/05/10 | 49.01 | 49.50 | 48.18 | 3,331,012 | 48.24 | -1.11 -2.25% |
| 01/04/10 | 49.76 | 49.80 | 48.80 | 3,508,569 | 49.35 | +0.34 +0.69% |
| 01/01/10 | 49.01 | 49.01 | 49.01 | 0 | 49.01 | 0.00 0.00% |
| 12/31/09 | 49.88 | 49.97 | 48.97 | 1,219,501 | 49.01 | -0.74 -1.49% |
| 12/30/09 | 49.98 | 50.11 | 49.40 | 1,054,359 | 49.75 | -0.06 -0.12% |
| 12/29/09 | 49.73 | 50.13 | 49.39 | 1,750,821 | 49.81 | +0.20 +0.40% |
| 12/28/09 | 48.74 | 49.64 | 48.46 | 2,038,847 | 49.61 | +1.11 +2.29% |
| 12/25/09 | 48.10 | 48.50 | 48.05 | 572,016 | 48.50 | 0.00 0.00% |
| 12/24/09 | 48.10 | 48.50 | 48.05 | 572,016 | 48.50 | +0.30 +0.62% |
| 12/23/09 | 48.15 | 48.47 | 47.55 | 2,331,047 | 48.20 | -0.10 -0.21% |
| 12/22/09 | 48.00 | 48.35 | 47.84 | 1,984,624 | 48.30 | +0.35 +0.73% |
| 12/21/09 | 48.18 | 48.40 | 47.60 | 3,537,960 | 47.95 | -0.83 -1.70% |
| 12/18/09 | 48.17 | 49.38 | 48.16 | 4,230,753 | 48.78 | +0.58 +1.20% |
| 12/17/09 | 48.85 | 49.00 | 48.20 | 2,895,476 | 48.20 | -0.71 -1.45% |
| 12/16/09 | 49.35 | 49.47 | 48.90 | 3,252,370 | 48.91 | -0.34 -0.69% |
| 12/15/09 | 49.50 | 49.99 | 49.15 | 2,684,417 | 49.25 | -0.73 -1.46% |
| 12/14/09 | 49.74 | 50.09 | 49.56 | 2,603,694 | 49.98 | +0.24 +0.48% |
| 12/11/09 | 49.75 | 50.10 | 49.42 | 1,398,041 | 49.74 | +0.15 +0.30% |
| 12/10/09 | 49.41 | 50.21 | 49.24 | 1,940,520 | 49.59 | +0.37 +0.75% |
| 12/09/09 | 49.30 | 49.38 | 48.87 | 2,879,209 | 49.22 | -0.20 -0.40% |
| 12/08/09 | 49.61 | 49.81 | 49.00 | 2,463,345 | 49.42 | -0.30 -0.60% |
| 12/07/09 | 49.95 | 50.61 | 49.62 | 2,797,228 | 49.72 | -0.26 -0.52% |
| 12/04/09 | 50.68 | 50.91 | 49.67 | 2,739,052 | 49.98 | -0.29 -0.58% |
| 12/03/09 | 51.75 | 51.75 | 50.16 | 4,013,949 | 50.27 | -1.02 -1.99% |
| 12/02/09 | 51.20 | 51.59 | 50.89 | 1,827,641 | 51.29 | +0.18 +0.35% |
| \/ Download Data To Spreadsheet | ||||||
