GENZ: Historical Prices for Genzyme Corporation

Date	Open	High	Low	Close	Volume	Adj Close*
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
3-Nov-09	50.34	51.82	50.16	51.68	2,169,900	51.68
2-Nov-09	50.90	51.12	50.05	50.32	2,103,300	50.32
30-Oct-09	52.12	52.18	50.52	50.60	2,737,800	50.60
29-Oct-09	51.32	52.32	51.14	51.58	2,548,800	51.58
28-Oct-09	51.84	52.32	51.08	51.18	2,273,900	51.18
27-Oct-09	52.20	53.10	51.61	51.83	3,399,700	51.83
26-Oct-09	52.50	52.80	51.48	51.70	1,996,400	51.70
23-Oct-09	52.67	53.09	52.01	52.24	2,547,500	52.24
22-Oct-09	51.01	53.41	50.55	52.94	4,403,900	52.94
21-Oct-09	53.35	54.89	50.50	51.43	9,827,800	51.43
20-Oct-09	55.30	55.51	54.81	54.85	2,835,500	54.85
19-Oct-09	56.25	56.27	55.31	55.70	2,684,000	55.70
16-Oct-09	55.97	56.27	55.10	55.94	3,643,600	55.94
15-Oct-09	56.28	56.60	55.80	55.99	4,810,800	55.99
14-Oct-09	56.14	56.72	56.10	56.49	2,079,100	56.49
13-Oct-09	56.04	56.89	55.90	56.35	1,987,600	56.35
12-Oct-09	56.82	57.27	56.22	56.76	2,590,600	56.76
9-Oct-09	56.20	56.75	55.56	56.46	1,490,600	56.46
8-Oct-09	55.41	56.77	55.40	55.81	2,426,200	55.81
7-Oct-09	56.41	56.83	56.07	56.23	1,761,600	56.23
6-Oct-09	56.16	57.13	55.50	56.72	2,466,700	56.72
5-Oct-09	55.79	56.27	55.57	55.78	2,364,400	55.78
2-Oct-09	55.15	55.86	55.10	55.58	1,640,000	55.58
1-Oct-09	56.51	56.63	55.18	55.22	2,795,200	55.22
30-Sep-09	56.85	57.03	55.76	56.73	2,348,900	56.73
29-Sep-09	57.23	57.52	56.45	56.95	1,797,500	56.95
28-Sep-09	57.10	58.00	57.04	57.47	2,209,900	57.47
25-Sep-09	56.48	57.30	56.30	56.67	1,804,400	56.67
24-Sep-09	56.58	57.09	56.03	56.63	2,838,000	56.63
23-Sep-09	57.18	57.95	56.42	56.49	3,231,100	56.49
22-Sep-09	57.20	57.36	56.39	57.00	2,110,900	57.00
21-Sep-09	56.58	57.35	56.00	57.24	2,807,600	57.24
18-Sep-09	58.10	58.10	57.09	57.55	4,182,200	57.55
17-Sep-09	55.98	58.43	55.59	58.24	4,245,400	58.24
16-Sep-09	56.00	56.15	55.35	56.00	3,622,300	56.00
15-Sep-09	56.80	57.24	56.39	56.71	2,409,400	56.71
14-Sep-09	55.83	57.00	55.36	56.91	2,458,800	56.91
11-Sep-09	55.48	56.03	54.53	55.88	4,022,400	55.88
10-Sep-09	55.83	56.05	54.95	55.53	3,181,900	55.53
9-Sep-09	55.60	56.48	55.34	55.80	3,555,200	55.80
8-Sep-09	56.22	57.45	55.37	55.74	4,303,100	55.74
4-Sep-09	55.65	57.39	55.52	57.19	2,715,100	57.19
3-Sep-09	55.21	55.50	54.69	55.49	2,113,100	55.49
2-Sep-09	54.42	55.50	54.42	55.19	2,908,900	55.19
1-Sep-09	55.36	56.50	54.39	55.39	5,002,600	55.39
31-Aug-09	53.85	56.60	53.63	55.71	6,352,700	55.71
28-Aug-09	57.00	57.50	55.26	55.53	3,303,300	55.53
27-Aug-09	56.00	57.04	55.50	56.90	3,448,500	56.90
26-Aug-09	55.47	56.28	55.44	55.88	3,392,200	55.88
25-Aug-09	54.77	56.26	54.25	55.48	5,585,200	55.48
24-Aug-09	53.20	53.97	53.15	53.51	2,225,900	53.51
21-Aug-09	53.42	54.49	53.05	53.58	5,504,500	53.58
20-Aug-09	51.15	52.71	51.06	52.42	3,574,100	52.42
* 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