Stock Quote for NASDAQ, GENZ - Genzyme Corporation

GENZ

GENZYME CORP

11/20/09 17:35

LAST: 50.05	CHANGE: 0.42	OPEN: 49.42	HIGH: 50.26	ASK: 65.76	VOLUME: 3,012,076
LAST: 50.05	CHANGE(%): 0.85	PREV: 49.63	LOW: 48.77	BID: 65.64	OPEN INT: 0

CHART

Period:

HISTORICAL DATA

Date	Open	High	Low	Close	Volume
11/20/09	49.42	50.26	48.77	50.05	2,974,300
11/19/09	49.50	49.98	49.47	49.63	4,244,300
11/18/09	49.85	50.02	49.50	49.77	4,808,900
11/17/09	49.60	50.91	49.16	50.32	4,920,300
11/16/09	50.00	50.52	49.23	49.49	9,144,900
11/13/09	53.04	53.99	47.80	49.28	27,982,100
11/12/09	53.02	53.60	52.31	53.17	1,455,600
11/11/09	53.12	53.25	52.40	52.87	1,277,600
11/10/09	52.26	53.25	52.19	52.87	1,881,700
11/09/09	52.52	52.54	51.50	52.54	1,670,600
11/06/09	52.06	52.50	51.35	52.28	1,390,700
11/05/09	51.33	52.51	51.07	52.02	1,765,900
11/04/09	51.00	52.37	51.00	51.01	2,024,500
11/03/09	50.34	51.82	50.16	51.68	2,171,900
11/02/09	50.90	51.12	50.05	50.32	2,103,200
10/30/09	52.12	52.18	50.52	50.60	2,737,700
10/29/09	51.32	52.32	51.14	51.58	2,542,900
10/28/09	51.84	52.32	51.08	51.18	2,273,800
10/27/09	52.20	53.10	51.61	51.83	3,409,100
10/26/09	52.50	52.80	51.48	51.70	1,996,300

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Symbol:
Start Date:

End Date:

DOWNLOAD HISTORICAL DATA

Please select the Exchange and Format:

MEMBER LOGIN

Add to Watchlist