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 (%)
May 28, 2004 59.90 60.32 59.76 59.81 1,785,800 -0.04(-0.07%)
May 27, 2004 60.85 61.82 59.52 59.85 4,232,200 -1.00(-1.64%)
May 26, 2004 59.47 61.20 59.36 60.85 3,556,900 +1.38(+2.32%)
May 25, 2004 58.75 59.90 58.69 59.47 3,438,300 +0.21(+0.35%)
May 24, 2004 59.90 60.14 59.11 59.26 2,207,600 -0.35(-0.59%)
May 21, 2004 59.94 60.32 59.34 59.61 2,787,600 -0.23(-0.38%)
May 20, 2004 60.15 60.50 59.50 59.84 2,698,400 +0.19(+0.32%)
May 19, 2004 61.05 61.10 59.52 59.65 3,126,400 -0.65(-1.08%)
May 18, 2004 60.60 61.38 59.44 60.30 4,180,800 +0.38(+0.63%)
May 17, 2004 59.79 60.94 59.59 59.92 2,762,000 -1.17(-1.92%)
May 14, 2004 61.80 62.15 60.36 61.09 2,692,300 -0.26(-0.42%)
May 13, 2004 61.17 62.20 60.00 61.35 4,232,500 +0.43(+0.70%)
May 12, 2004 59.95 61.16 58.50 60.92 2,806,900 +1.20(+2.01%)
May 11, 2004 58.25 60.02 58.25 59.73 2,575,000 +1.77(+3.06%)
May 10, 2004 58.90 59.10 57.77 57.95 3,587,900 -1.52(-2.56%)
May 07, 2004 61.12 61.74 59.48 59.48 2,161,900 -1.59(-2.61%)
May 06, 2004 62.00 62.21 60.45 61.07 2,347,000 -1.58(-2.51%)
May 05, 2004 60.98 62.66 60.67 62.65 2,275,200 +2.00(+3.29%)
May 04, 2004 61.58 61.62 59.48 60.65 2,503,100 -0.58(-0.94%)
May 03, 2004 61.00 61.88 60.56 61.23 2,328,600 -0.17(-0.29%)
Apr 30, 2004 60.94 61.75 59.76 61.40 2,321,400 +0.45(+0.74%)
Apr 29, 2004 61.80 62.19 60.30 60.95 2,614,900 -1.20(-1.93%)
Apr 28, 2004 62.62 63.75 61.28 62.15 3,124,100 -0.43(-0.68%)
Apr 27, 2004 64.62 64.92 61.95 62.58 5,354,800 -3.42(-5.18%)
Apr 26, 2004 64.88 68.25 64.61 66.00 9,505,700 +6.89(+11.65%)
Apr 23, 2004 58.65 59.23 58.16 59.11 2,079,400 +0.20(+0.35%)
Apr 22, 2004 57.98 59.65 57.97 58.91 3,015,400 +1.03(+1.78%)
Apr 21, 2004 57.30 58.20 57.08 57.88 3,572,200 +0.58(+1.00%)
Apr 20, 2004 56.75 57.99 56.20 57.30 3,695,300 +1.30(+2.32%)
Apr 19, 2004 54.70 56.00 54.62 56.00 1,986,000 +1.61(+2.96%)
Apr 16, 2004 54.24 55.05 54.15 54.39 1,751,300 +0.15(+0.28%)
Apr 15, 2004 54.27 54.70 53.85 54.24 1,855,000 +0.14(+0.25%)
Apr 14, 2004 54.27 54.66 53.83 54.10 1,583,200 -0.25(-0.45%)
Apr 13, 2004 55.48 55.50 54.26 54.35 1,289,700 -0.92(-1.67%)
Apr 12, 2004 55.75 55.94 54.86 55.27 1,864,800 -0.73(-1.29%)
Apr 08, 2004 55.80 56.53 55.67 56.00 4,456,200 +1.77(+3.27%)
Apr 07, 2004 54.42 54.98 54.09 54.23 2,359,000 -0.85(-1.54%)
Apr 06, 2004 55.12 55.42 54.61 55.08 1,793,100 -0.41(-0.75%)
Apr 05, 2004 55.35 56.12 55.12 55.49 2,146,800 +0.14(+0.25%)
Apr 02, 2004 54.85 55.52 54.30 55.35 2,450,600 +0.90(+1.65%)
Apr 01, 2004 52.83 54.45 52.80 54.45 2,387,000 +1.54(+2.91%)
Mar 31, 2004 52.58 53.33 52.33 52.91 1,686,900 +0.03(+0.06%)
Mar 30, 2004 52.35 53.17 51.99 52.88 1,496,100 +0.41(+0.77%)
Mar 29, 2004 52.05 52.60 52.05 52.48 1,549,300 +0.66(+1.26%)
Mar 26, 2004 52.33 52.76 51.58 51.82 1,752,700 -0.82(-1.56%)
Mar 25, 2004 51.50 52.85 51.26 52.64 2,756,800 +1.20(+2.33%)
Mar 24, 2004 50.33 51.69 50.30 51.44 2,762,100 +1.03(+2.04%)
Mar 23, 2004 51.38 51.80 50.23 50.41 3,365,400 -0.66(-1.29%)
Mar 22, 2004 51.98 51.98 50.87 51.07 3,122,700 -1.35(-2.58%)
Mar 19, 2004 53.30 53.31 52.35 52.42 2,130,600 -0.86(-1.61%)
Mar 18, 2004 53.20 53.57 52.59 53.28 2,025,800 -0.12(-0.23%)
Mar 17, 2004 52.99 53.49 52.52 53.41 2,062,800 +1.13(+2.17%)
Mar 16, 2004 53.08 53.25 51.20 52.27 3,488,700 -0.30(-0.57%)
Mar 15, 2004 53.85 53.87 52.52 52.58 2,485,700 -1.27(-2.37%)
Mar 12, 2004 53.30 54.74 52.89 53.85 3,852,800 +0.84(+1.58%)
Mar 11, 2004 53.50 54.10 52.87 53.02 3,321,200 -0.73(-1.37%)
Mar 10, 2004 54.55 54.70 53.38 53.75 3,661,700 -0.80(-1.47%)
Mar 09, 2004 56.08 56.34 54.12 54.55 4,578,700 -1.46(-2.60%)
Mar 08, 2004 56.63 56.98 55.84 56.01 3,682,700 -0.63(-1.11%)
Mar 05, 2004 54.52 56.70 54.46 56.63 5,306,800 +1.75(+3.20%)
Mar 04, 2004 54.75 54.99 54.01 54.88 3,663,000 +0.51(+0.94%)
Mar 03, 2004 52.50 54.72 52.38 54.37 6,983,200 +1.74(+3.32%)
Mar 02, 2004 52.50 53.21 52.00 52.62 2,827,700 -0.50(-0.94%)
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.