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 31, 2007 78.74 79.78 78.35 79.77 3,748,100 +1.03(+1.31%)
May 30, 2007 78.45 79.19 77.94 78.74 4,338,345 -0.32(-0.40%)
May 29, 2007 77.80 79.15 77.66 79.06 3,971,700 +1.52(+1.96%)
May 25, 2007 77.64 78.13 77.33 77.54 1,951,900 -0.10(-0.13%)
May 24, 2007 77.66 78.27 77.00 77.64 2,857,700 -0.02(-0.03%)
May 23, 2007 78.52 78.52 77.49 77.66 2,613,700 -0.71(-0.91%)
May 22, 2007 77.17 78.90 77.17 78.37 4,160,500 +1.20(+1.56%)
May 21, 2007 77.37 78.38 76.79 77.17 3,781,711 -0.11(-0.14%)
May 18, 2007 77.50 77.86 77.13 77.28 3,324,300 -0.18(-0.23%)
May 17, 2007 78.50 78.94 77.45 77.46 2,777,386 -1.07(-1.36%)
May 16, 2007 78.32 78.75 77.68 78.53 3,396,900 +0.37(+0.47%)
May 15, 2007 79.79 79.98 78.10 78.16 5,278,200 -1.84(-2.30%)
May 14, 2007 80.00 80.30 79.52 80.00 1,883,470 -0.14(-0.17%)
May 11, 2007 79.46 80.48 79.25 80.14 2,474,950 +0.58(+0.73%)
May 10, 2007 80.24 80.44 79.33 79.56 2,602,694 -1.01(-1.25%)
May 09, 2007 80.65 80.69 79.52 80.57 2,959,600 -0.03(-0.04%)
May 08, 2007 80.51 80.80 80.11 80.60 2,065,600 +0.09(+0.11%)
May 07, 2007 81.40 81.90 80.42 80.51 6,094,182 -0.91(-1.12%)
May 04, 2007 81.68 82.00 80.72 81.42 3,592,625 -0.13(-0.16%)
May 03, 2007 81.85 82.18 81.36 81.55 2,109,974 -0.58(-0.71%)
May 02, 2007 82.01 82.50 81.87 82.13 3,161,614 -0.18(-0.22%)
May 01, 2007 80.30 82.35 80.10 82.31 4,550,300 +2.32(+2.90%)
Apr 30, 2007 81.17 81.24 79.99 79.99 2,122,125 -1.33(-1.64%)
Apr 27, 2007 81.00 81.40 80.85 81.32 2,166,492 +0.30(+0.37%)
Apr 26, 2007 81.21 81.40 80.75 81.02 2,143,100 -0.38(-0.47%)
Apr 25, 2007 81.65 81.90 81.25 81.40 2,073,646 -0.20(-0.25%)
Apr 24, 2007 82.01 82.19 81.24 81.60 2,101,300 -0.40(-0.49%)
Apr 23, 2007 82.76 82.81 81.72 82.00 2,653,500 -0.40(-0.49%)
Apr 20, 2007 82.75 82.90 82.00 82.40 2,183,050 +0.03(+0.04%)
Apr 19, 2007 82.11 82.94 81.91 82.37 2,097,900 +0.28(+0.34%)
Apr 18, 2007 82.50 82.75 81.89 82.09 1,964,835 -0.28(-0.34%)
Apr 17, 2007 81.30 82.54 81.28 82.37 4,688,000 +1.20(+1.48%)
Apr 16, 2007 81.50 81.94 81.08 81.17 2,444,236 -0.16(-0.20%)
Apr 13, 2007 81.95 82.04 80.94 81.33 2,850,900 -0.30(-0.37%)
Apr 12, 2007 82.60 82.60 80.24 81.63 7,517,800 -1.06(-1.28%)
Apr 11, 2007 82.73 82.93 81.91 82.69 3,279,747 +0.13(+0.16%)
Apr 10, 2007 82.98 83.25 82.44 82.56 3,146,823 -0.08(-0.10%)
Apr 09, 2007 83.40 83.41 82.35 82.64 2,748,900 -0.76(-0.91%)
Apr 05, 2007 83.00 83.65 82.82 83.40 2,077,382 +0.40(+0.48%)
Apr 04, 2007 83.10 83.50 82.73 83.00 2,281,000 -0.02(-0.02%)
Apr 03, 2007 82.85 83.50 82.50 83.02 1,667,000 +0.42(+0.51%)
Apr 02, 2007 82.37 82.99 81.75 82.60 1,932,790 +0.48(+0.58%)
Mar 30, 2007 81.74 82.39 81.63 82.12 1,833,797 +0.53(+0.65%)
Mar 29, 2007 82.95 82.95 81.03 81.59 2,685,500 -0.46(-0.56%)
Mar 28, 2007 82.13 82.55 81.44 82.05 1,571,140 -0.50(-0.61%)
Mar 27, 2007 83.11 83.30 82.44 82.55 1,956,800 -0.52(-0.63%)
Mar 26, 2007 82.60 83.36 82.45 83.07 2,501,800 +0.51(+0.62%)
Mar 23, 2007 83.14 83.65 81.25 82.56 10,694,134 -2.72(-3.19%)
Mar 22, 2007 84.85 85.95 84.50 85.28 3,869,900 +0.38(+0.45%)
Mar 21, 2007 83.72 84.91 83.72 84.90 2,787,500 +0.99(+1.18%)
Mar 20, 2007 82.78 84.04 82.78 83.91 2,835,400 +1.13(+1.37%)
Mar 19, 2007 81.99 83.19 81.84 82.78 2,434,300 +1.30(+1.60%)
Mar 16, 2007 80.75 81.89 80.55 81.48 1,920,500 +0.73(+0.90%)
Mar 15, 2007 80.99 81.66 80.75 80.75 2,168,825 -0.17(-0.21%)
Mar 14, 2007 81.10 81.40 80.12 80.92 3,731,900 -0.38(-0.47%)
Mar 13, 2007 81.50 81.91 81.00 81.30 2,541,400 -0.20(-0.25%)
Mar 12, 2007 81.21 81.90 81.07 81.50 1,797,300 -0.08(-0.10%)
Mar 09, 2007 81.99 82.00 80.91 81.58 2,023,800 +0.44(+0.54%)
Mar 08, 2007 82.06 82.27 80.86 81.14 3,110,500 -0.65(-0.79%)
Mar 07, 2007 82.32 82.50 81.54 81.79 1,854,500 -0.49(-0.60%)
Mar 06, 2007 82.20 82.63 81.51 82.28 2,289,400 +0.62(+0.76%)
Mar 05, 2007 82.10 82.78 81.26 81.66 3,760,503 -1.13(-1.36%)
Mar 02, 2007 83.55 83.93 82.65 82.79 2,219,400 -0.80(-0.96%)
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.