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 (%)
Jul 31, 2008 94.81 95.95 94.81 95.25 5,311,383 +0.25(+0.26%)
Jul 30, 2008 94.63 95.00 94.00 95.00 5,141,207 +0.42(+0.44%)
Jul 29, 2008 94.58 95.30 94.58 94.58 4,427,993 -0.74(-0.78%)
Jul 28, 2008 95.56 95.70 94.00 95.32 4,039,528 -0.68(-0.71%)
Jul 25, 2008 94.65 96.20 94.51 96.00 7,481,645 +1.35(+1.43%)
Jul 24, 2008 93.52 94.97 93.39 94.65 5,345,773 +0.92(+0.98%)
Jul 23, 2008 93.06 94.25 93.00 93.73 8,026,402 +0.18(+0.19%)
Jul 22, 2008 92.91 94.51 92.90 93.55 12,911,374 -0.33(-0.35%)
Jul 21, 2008 93.59 94.19 91.83 93.88 45,633,156 +12.06(+14.74%)
Jul 18, 2008 81.00 82.50 80.40 81.82 5,439,670 +0.66(+0.81%)
Jul 17, 2008 79.51 81.30 78.77 81.16 6,283,237 +2.39(+3.03%)
Jul 16, 2008 79.90 80.97 78.67 78.77 5,604,622 -0.48(-0.61%)
Jul 15, 2008 77.11 80.00 77.01 79.25 9,276,875 +3.86(+5.12%)
Jul 14, 2008 78.63 78.63 75.01 75.39 5,739,706 -2.36(-3.04%)
Jul 11, 2008 77.86 77.96 76.21 77.75 4,211,840 -0.16(-0.21%)
Jul 10, 2008 77.79 78.70 77.09 77.91 2,937,221 -0.18(-0.23%)
Jul 09, 2008 78.07 79.53 77.91 78.09 4,358,125 +0.18(+0.23%)
Jul 08, 2008 76.84 78.45 76.26 77.91 4,753,496 +1.98(+2.61%)
Jul 07, 2008 77.72 77.72 75.28 75.93 6,173,572 -2.01(-2.58%)
Jul 04, 2008 78.19 78.19 77.26 77.94 2,914,607 +0.00(+0.00%)
Jul 03, 2008 78.19 78.19 77.26 77.94 2,914,607 -0.20(-0.26%)
Jul 02, 2008 78.42 78.50 77.54 78.14 4,434,243 -0.42(-0.53%)
Jul 01, 2008 75.41 78.56 75.41 78.56 6,969,985 +2.66(+3.50%)
Jun 30, 2008 74.00 76.50 73.53 75.90 5,217,306 +3.18(+4.37%)
Jun 27, 2008 72.28 73.16 72.04 72.72 1,888,010 +0.28(+0.39%)
Jun 26, 2008 73.59 74.15 72.42 72.44 2,283,469 -1.34(-1.82%)
Jun 25, 2008 73.53 74.29 73.15 73.78 1,544,953 +0.33(+0.45%)
Jun 24, 2008 73.58 74.38 73.13 73.45 2,021,622 -0.73(-0.98%)
Jun 23, 2008 74.65 75.00 73.73 74.18 2,170,217 -0.58(-0.78%)
Jun 20, 2008 74.51 75.18 74.21 74.76 3,134,560 -0.30(-0.40%)
Jun 19, 2008 74.16 75.43 74.16 75.06 2,872,308 +0.70(+0.94%)
Jun 18, 2008 75.05 75.05 73.95 74.36 2,403,446 -0.81(-1.08%)
Jun 17, 2008 74.83 75.37 74.50 75.17 2,871,715 +0.52(+0.70%)
Jun 16, 2008 73.58 74.88 73.50 74.65 2,776,855 +0.88(+1.19%)
Jun 13, 2008 74.00 74.34 73.30 73.77 1,955,986 -0.03(-0.04%)
Jun 12, 2008 73.51 74.35 73.40 73.80 1,846,914 -0.11(-0.15%)
Jun 11, 2008 73.56 74.67 73.54 73.91 2,898,580 -0.44(-0.59%)
Jun 10, 2008 74.13 74.77 73.50 74.35 2,708,062 +0.26(+0.35%)
Jun 09, 2008 73.61 74.39 73.31 74.09 2,938,411 +0.40(+0.54%)
Jun 06, 2008 73.50 74.43 73.05 73.69 4,495,606 +0.58(+0.79%)
Jun 05, 2008 72.82 73.19 72.54 73.11 3,201,328 +0.64(+0.88%)
Jun 04, 2008 72.72 73.19 72.35 72.47 2,924,674 -0.23(-0.32%)
Jun 03, 2008 73.95 73.95 72.19 72.70 3,283,189 -1.25(-1.69%)
Jun 02, 2008 72.46 73.99 72.40 73.95 8,863,259 +3.08(+4.35%)
May 30, 2008 71.30 71.50 70.20 70.87 2,635,524 -0.14(-0.20%)
May 29, 2008 68.75 71.02 68.38 71.01 4,786,718 +2.95(+4.33%)
May 28, 2008 67.57 68.19 66.93 68.06 3,369,956 +0.50(+0.74%)
May 27, 2008 68.33 68.60 67.56 67.56 3,852,755 -0.97(-1.42%)
May 26, 2008 69.04 69.09 68.15 68.53 0 +0.00(+0.00%)
May 23, 2008 69.04 69.09 68.15 68.53 1,981,496 -0.36(-0.52%)
May 22, 2008 68.65 69.24 67.90 68.89 2,445,210 +0.67(+0.98%)
May 21, 2008 69.39 69.60 68.22 68.22 2,392,856 -1.24(-1.79%)
May 20, 2008 70.19 70.19 69.00 69.46 2,338,986 -0.74(-1.05%)
May 19, 2008 70.19 70.64 69.75 70.20 2,372,386 +0.01(+0.01%)
May 16, 2008 70.37 70.60 69.52 70.19 7,268,301 +1.36(+1.98%)
May 15, 2008 69.30 70.04 68.76 68.83 2,840,034 -0.43(-0.62%)
May 14, 2008 68.94 70.12 68.59 69.26 3,086,011 +0.71(+1.04%)
May 13, 2008 68.74 69.23 68.20 68.55 2,742,876 +0.18(+0.26%)
May 12, 2008 68.50 68.85 68.00 68.37 2,004,463 -0.16(-0.23%)
May 09, 2008 68.01 69.02 67.82 68.53 1,336,908 +0.21(+0.31%)
May 08, 2008 67.80 68.50 67.64 68.32 2,122,672 +0.67(+0.99%)
May 07, 2008 68.24 68.53 67.53 67.65 3,006,106 -0.52(-0.76%)
May 06, 2008 67.79 68.79 67.58 68.17 3,574,990 +0.38(+0.56%)
May 05, 2008 67.25 67.89 66.80 67.79 3,967,115 +0.55(+0.82%)
May 02, 2008 68.68 68.75 67.14 67.24 4,291,849 -1.11(-1.62%)
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.