Historical Prices for Genzyme Cp (GENZ)

Symbol:

Historical Data for Genzyme Corp. (GENZ)

After Hours: $ 62.59

-2.00 (-3.10%)

Volume: 10.52 k

5:01 PM EDT Oct 10, 2008

Start: End:

Download

Date	Open	High	Low	Close	Volume	Change	Change %
10/10/08	62.63	68.92	60.28	64.59	7,969,952	0.46	0.72%
10/9/08	69.50	70.61	63.45	64.13	5,180,644	-4.85	-7.03%
10/8/08	68.335	72.98	68.25	68.98	5,576,452	-1.94	-2.74%
10/7/08	73.60	75.20	70.9159	70.92	4,091,493	-1.77	-2.43%
10/6/08	76.59	77.27	69.67	72.69	4,822,222	-4.08	-5.31%
10/3/08	79.98	80.41	76.50	76.77	3,068,611	-1.33	-1.70%
10/2/08	80.25	81.09	78.09	78.10	2,558,795	-2.23	-2.78%
10/1/08	80.06	81.16	79.00	80.33	2,532,174	-0.56	-0.69%
9/30/08	77.40	81.08	77.40	80.89	3,604,502	3.80	4.93%
9/29/08	80.19	81.96	77.00	77.09	3,771,132	-4.07	-5.01%
9/26/08	79.34	81.63	78.54	81.16	2,168,792	0.72	0.90%
9/25/08	79.29	80.86	78.88	80.44	2,607,602	1.95	2.48%
9/24/08	76.40	79.36	75.85	78.49	2,800,732	2.27	2.98%
9/23/08	76.90	77.65	74.26	76.22	2,679,969	-0.62	-0.81%
9/22/08	79.01	80.58	76.75	76.84	2,365,550	-3.83	-4.75%
9/19/08	82.49	82.99	67.00	80.67	6,332,079	0.28	0.35%
9/18/08	79.29	80.49	77.09	80.39	5,066,376	1.87	2.38%
9/17/08	79.27	80.46	78.27	78.52	5,011,105	-1.90	-2.36%
9/16/08	80.48	81.95	79.96	80.42	4,469,433	0.77	0.97%
9/15/08	79.72	81.67	78.67	79.65	3,497,191	-0.20	-0.25%
9/12/08	80.21	80.63	79.33	79.85	2,388,131	-0.65	-0.81%
9/11/08	78.75	80.62	78.75	80.50	2,640,932	0.75	0.94%
9/10/08	78.64	80.17	77.42	79.75	3,163,683	1.87	2.40%
9/9/08	77.81	78.66	77.28	77.88	2,564,101	-0.19	-0.24%
9/8/08	77.50	78.87	77.00	78.07	3,680,558	1.95	2.56%
9/5/08	75.49	76.67	74.54	76.12	3,329,252	1.02	1.36%
9/4/08	77.62	77.87	75.10	75.10	4,865,301	-3.12	-3.99%
9/3/08	78.22	78.43	77.27	78.22	2,319,373	0.38	0.49%
9/2/08	79.39	80.17	77.82	77.84	2,297,980	-0.46	-0.59%
8/29/08	79.16	79.45	77.98	78.30	1,663,616	-0.94	-1.19%
8/28/08	78.115	79.52	78.115	79.24	1,373,218	0.90	1.15%
8/27/08	79.122	79.20	77.60	78.34	1,690,176	-0.43	-0.55%
8/26/08	78.10	79.17	77.88	78.77	2,130,926	0.57	0.73%
8/25/08	80.11	80.15	77.88	78.20	2,316,801	-1.91	-2.38%
8/22/08	79.92	80.61	79.44	80.11	1,271,556	0.22	0.28%
8/21/08	80.66	80.91	79.16	79.89	2,707,642	-1.40	-1.72%
8/20/08	82.30	82.69	80.97	81.29	3,038,776	-0.89	-1.08%
8/19/08	81.86	83.26	81.51	82.18	2,257,596	-0.10	-0.12%
8/18/08	83.06	83.78	81.89	82.28	2,677,179	-0.78	-0.94%
8/15/08	83.27	83.97	82.61	83.06	3,663,222	-0.19	-0.23%
8/14/08	80.00	83.31	79.58	83.25	5,346,042	2.79	3.47%
8/13/08	79.73	80.73	79.47	80.46	3,108,548	0.93	1.17%
8/12/08	78.56	80.00	78.12	79.53	2,742,960	0.73	0.93%
8/11/08	79.17	79.24	78.18	78.80	2,123,210	-0.02	-0.03%
8/8/08	77.22	78.92	76.55	78.82	2,361,541	1.75	2.27%
8/7/08	78.43	79.33	76.87	77.07	2,748,043	-1.96	-2.48%
8/6/08	78.00	79.65	77.51	79.03	2,894,126	0.95	1.22%
8/5/08	76.81	78.08	76.51	78.08	3,127,144	2.30	3.04%
8/4/08	76.29	76.99	75.05	75.78	1,469,016	-0.40	-0.53%
8/1/08	77.05	77.53	75.431	76.18	2,423,816	-0.47	-0.61%
7/31/08	76.00	77.98	75.54	76.65	3,213,155	0.58	0.76%
7/30/08	75.61	76.29	74.84	76.07	2,906,212	0.73	0.97%
7/29/08	75.80	76.41	74.80	75.34	3,366,430	-0.87	-1.14%
7/28/08	75.99	76.87	75.89	76.21	3,729,579	0.50	0.66%
7/25/08	76.08	76.28	75.16	75.71	2,808,430	0.37	0.49%
7/24/08	74.92	76.87	74.23	75.34	3,791,790	-0.58	-0.76%
7/23/08	77.20	77.97	75.56	75.92	6,600,434	-3.38	-4.26%
7/22/08	79.90	80.99	78.31	79.30	5,102,120	-0.47	-0.59%
7/21/08	78.58	80.00	78.55	79.77	4,014,401	1.54	1.97%
7/18/08	78.55	79.61	77.95	78.23	3,666,717	-0.53	-0.67%
7/17/08	79.42	79.74	78.27	78.76	3,302,226	-0.21	-0.27%
7/16/08	78.455	79.90	77.01	78.97	4,136,292	-0.41	-0.52%
7/15/08	77.39	79.85	77.17	79.38	5,393,229	2.44	3.17%
7/14/08	74.92	77.93	76.54	76.94	3,832,061	1.27	1.68%