GENZ: Historical Prices for Genzyme Corporation

Date	Open	High	Low	Close	Volume	Adj Close*
9-Feb-10	54.76	55.47	54.27	54.87	2,267,500	54.87
8-Feb-10	55.29	55.66	54.24	54.49	2,132,300	54.49
5-Feb-10	54.21	55.21	53.88	55.17	4,220,800	55.17
4-Feb-10	56.68	56.72	54.02	54.11	3,590,600	54.11
3-Feb-10	56.31	57.44	56.00	57.00	4,058,800	57.00
2-Feb-10	54.70	55.75	54.20	55.66	2,480,100	55.66
1-Feb-10	54.46	54.52	53.99	54.19	1,551,500	54.19
29-Jan-10	54.29	54.58	53.68	54.26	2,724,300	54.26
28-Jan-10	54.35	54.50	53.56	54.12	2,904,400	54.12
27-Jan-10	53.12	54.20	53.12	54.20	2,439,800	54.20
26-Jan-10	54.09	54.29	53.64	53.70	1,717,400	53.70
25-Jan-10	54.58	54.79	54.17	54.38	1,966,500	54.38
22-Jan-10	54.10	55.09	54.05	54.38	4,230,100	54.38
21-Jan-10	54.77	55.00	53.50	54.43	3,208,700	54.43
20-Jan-10	54.42	55.00	53.78	54.85	2,868,900	54.85
19-Jan-10	53.53	54.66	53.51	54.61	2,561,300	54.61
15-Jan-10	53.97	53.99	53.02	53.45	3,099,000	53.45
14-Jan-10	51.85	54.03	51.73	53.87	3,436,300	53.87
13-Jan-10	52.97	53.82	52.94	53.50	2,695,300	53.50
12-Jan-10	53.56	53.62	52.63	52.98	3,740,500	52.98
11-Jan-10	54.23	54.35	53.17	53.70	3,535,500	53.70
8-Jan-10	51.30	54.07	51.13	53.81	9,107,100	53.81
7-Jan-10	48.95	52.42	48.83	51.13	7,405,400	51.13
6-Jan-10	48.22	49.20	48.19	48.97	2,971,500	48.97
5-Jan-10	49.01	49.50	48.18	48.24	3,331,100	48.24
4-Jan-10	49.76	49.80	48.80	49.35	3,508,600	49.35
31-Dec-09	49.88	49.97	48.97	49.01	1,219,500	49.01
30-Dec-09	49.98	50.11	49.40	49.75	1,054,400	49.75
29-Dec-09	49.58	50.13	49.39	49.81	1,750,900	49.81
28-Dec-09	48.74	49.64	48.46	49.61	2,038,900	49.61
24-Dec-09	48.10	48.50	48.05	48.50	572,100	48.50
23-Dec-09	48.15	48.47	47.55	48.20	2,331,100	48.20
22-Dec-09	48.00	48.35	47.84	48.30	1,984,700	48.30
21-Dec-09	48.18	48.40	47.60	47.95	3,538,000	47.95
18-Dec-09	48.17	49.38	48.16	48.78	4,230,800	48.78
17-Dec-09	48.85	49.00	48.20	48.20	2,895,500	48.20
16-Dec-09	49.35	49.47	48.90	48.91	3,252,400	48.91
15-Dec-09	49.55	49.99	49.15	49.25	2,684,500	49.25
14-Dec-09	50.00	50.09	49.56	49.98	2,603,700	49.98
11-Dec-09	49.75	50.10	49.42	49.74	1,398,600	49.74
10-Dec-09	49.30	50.21	49.24	49.59	1,940,600	49.59
9-Dec-09	49.30	49.38	48.87	49.22	2,879,300	49.22
8-Dec-09	49.61	49.81	49.00	49.42	2,463,400	49.42
7-Dec-09	49.95	50.61	49.62	49.72	2,797,300	49.72
4-Dec-09	50.68	50.91	49.67	49.98	2,739,100	49.98
3-Dec-09	51.75	51.75	50.16	50.27	4,014,000	50.27
2-Dec-09	51.20	51.59	50.89	51.29	1,827,700	51.29
1-Dec-09	50.72	51.61	50.45	51.11	4,007,100	51.11
30-Nov-09	51.62	51.82	50.61	50.70	3,767,100	50.70
27-Nov-09	50.67	51.43	49.99	51.07	1,252,000	51.07
25-Nov-09	50.81	51.62	50.59	51.52	3,283,100	51.52
24-Nov-09	50.03	50.48	49.72	50.38	3,379,900	50.38
23-Nov-09	50.25	50.90	50.00	50.24	3,319,600	50.24
20-Nov-09	49.42	50.26	48.77	50.05	2,974,400	50.05
19-Nov-09	49.50	49.98	49.47	49.63	4,244,400	49.63
18-Nov-09	49.85	50.02	49.50	49.77	4,808,200	49.77
17-Nov-09	49.60	50.91	49.16	50.32	4,920,400	50.32
16-Nov-09	50.00	50.52	49.23	49.49	9,144,000	49.49
13-Nov-09	53.04	53.99	47.80	49.28	27,975,700	49.28
12-Nov-09	53.02	53.60	52.31	53.17	1,455,700	53.17
11-Nov-09	53.12	53.25	52.40	52.87	1,277,700	52.87
10-Nov-09	52.26	53.25	52.19	52.87	1,881,800	52.87
9-Nov-09	52.52	52.54	51.50	52.54	1,670,700	52.54
6-Nov-09	52.06	52.50	51.35	52.28	1,390,800	52.28
5-Nov-09	51.33	52.51	51.07	52.02	1,766,000	52.02
4-Nov-09	51.00	52.37	51.00	51.01	2,024,600	51.01
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions