Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Genentech, Inc. (NY: )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2007 84.20 85.24 83.50 84.41 3,817,300 +0.21(+0.25%)
Feb 27, 2007 84.85 85.50 83.52 84.20 3,426,400 -1.55(-1.81%)
Feb 26, 2007 85.24 86.04 85.24 85.75 1,627,994 +0.26(+0.30%)
Feb 23, 2007 85.20 85.95 84.82 85.49 2,674,900 -0.02(-0.02%)
Feb 22, 2007 86.54 86.58 84.81 85.51 8,433,600 -2.23(-2.54%)
Feb 21, 2007 86.95 87.74 86.61 87.74 3,559,900 +0.90(+1.04%)
Feb 20, 2007 86.20 87.00 85.80 86.84 2,216,600 +0.37(+0.43%)
Feb 16, 2007 86.87 87.17 86.00 86.47 1,681,000 -0.39(-0.45%)
Feb 15, 2007 86.37 87.32 86.09 86.86 1,623,400 +0.49(+0.57%)
Feb 14, 2007 85.31 86.49 85.30 86.37 1,862,442 +1.24(+1.46%)
Feb 13, 2007 85.60 85.79 85.01 85.13 1,528,513 -0.25(-0.29%)
Feb 12, 2007 86.40 86.44 85.09 85.38 2,266,593 -1.41(-1.62%)
Feb 09, 2007 86.87 87.58 86.40 86.79 1,747,200 -0.26(-0.30%)
Feb 08, 2007 86.70 87.38 86.50 87.05 1,210,400 +0.06(+0.07%)
Feb 07, 2007 87.45 87.71 86.62 86.99 1,344,900 -0.26(-0.30%)
Feb 06, 2007 86.81 87.26 86.22 87.25 1,474,200 +0.26(+0.30%)
Feb 05, 2007 87.20 87.53 86.50 86.99 1,972,600 -0.41(-0.47%)
Feb 02, 2007 87.24 87.88 87.10 87.40 1,985,100 +0.20(+0.23%)
Feb 01, 2007 87.50 87.70 86.75 87.20 2,004,700 -0.17(-0.19%)
Jan 31, 2007 86.80 87.51 86.50 87.37 1,795,900 +0.44(+0.51%)
Jan 30, 2007 86.31 87.28 86.26 86.93 1,966,800 +0.62(+0.72%)
Jan 29, 2007 86.10 86.78 85.90 86.31 2,555,900 -0.26(-0.30%)
Jan 26, 2007 87.28 87.28 86.17 86.57 3,628,200 -0.89(-1.02%)
Jan 25, 2007 88.50 88.63 87.29 87.46 2,442,300 -0.93(-1.05%)
Jan 24, 2007 87.69 88.65 87.55 88.39 2,244,400 +0.71(+0.81%)
Jan 23, 2007 88.99 89.00 87.60 87.68 3,868,800 -1.17(-1.32%)
Jan 22, 2007 89.40 89.73 88.76 88.85 3,623,000 -0.20(-0.22%)
Jan 19, 2007 88.45 89.41 88.40 89.05 4,701,800 +1.52(+1.74%)
Jan 18, 2007 88.00 88.60 87.46 87.53 2,896,200 -0.35(-0.40%)
Jan 17, 2007 88.29 88.49 87.65 87.88 3,036,600 -0.34(-0.39%)
Jan 16, 2007 86.83 88.36 86.60 88.22 3,958,500 +1.39(+1.60%)
Jan 12, 2007 87.00 87.92 86.25 86.83 5,452,400 -0.57(-0.65%)
Jan 11, 2007 85.96 87.74 85.80 87.40 15,131,200 +3.66(+4.37%)
Jan 10, 2007 84.70 84.70 83.41 83.74 6,868,400 -0.95(-1.12%)
Jan 09, 2007 83.84 84.80 83.63 84.69 3,970,900 +0.89(+1.06%)
Jan 08, 2007 83.75 84.17 83.19 83.80 2,166,300 +0.12(+0.14%)
Jan 05, 2007 84.29 85.00 83.18 83.68 3,996,700 -0.35(-0.42%)
Jan 04, 2007 81.80 84.03 81.78 84.03 3,440,700 +2.23(+2.73%)
Jan 03, 2007 81.80 82.03 81.24 81.80 3,475,600 +0.67(+0.83%)
Dec 29, 2006 80.60 81.80 80.00 81.13 2,284,700 +0.02(+0.02%)
Dec 28, 2006 80.00 81.22 79.87 81.11 2,207,900 +1.11(+1.39%)
Dec 27, 2006 80.00 80.76 79.86 80.00 2,097,900 +0.18(+0.23%)
Dec 26, 2006 80.00 80.78 79.71 79.82 1,346,200 -0.53(-0.66%)
Dec 22, 2006 80.47 80.82 80.00 80.35 1,589,100 -0.12(-0.15%)
Dec 21, 2006 80.43 81.08 80.01 80.47 1,934,400 +0.03(+0.04%)
Dec 20, 2006 80.48 81.00 80.25 80.44 1,800,600 -0.34(-0.42%)
Dec 19, 2006 79.87 81.15 79.87 80.78 2,743,100 -0.18(-0.22%)
Dec 18, 2006 80.95 81.89 80.63 80.96 2,831,200 +0.17(+0.21%)
Dec 15, 2006 81.75 82.65 80.55 80.79 3,184,100 -0.57(-0.70%)
Dec 14, 2006 82.01 82.33 81.21 81.36 2,773,800 -0.65(-0.79%)
Dec 13, 2006 83.82 83.82 81.97 82.01 2,781,900 -1.81(-2.16%)
Dec 12, 2006 83.93 84.30 83.25 83.82 2,311,300 +0.50(+0.60%)
Dec 11, 2006 83.35 83.82 83.20 83.32 2,180,900 -0.07(-0.08%)
Dec 08, 2006 82.94 83.94 82.70 83.39 2,100,200 +0.45(+0.54%)
Dec 07, 2006 83.15 83.78 82.55 82.94 2,370,100 -0.25(-0.30%)
Dec 06, 2006 83.50 83.51 82.50 83.19 1,539,000 -0.33(-0.40%)
Dec 05, 2006 82.75 84.25 82.53 83.52 2,677,300 +0.60(+0.72%)
Dec 04, 2006 82.75 83.74 82.51 82.92 2,882,800 +0.21(+0.25%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.