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 (%)
Jan 31, 2006 86.30 86.61 85.40 85.92 2,851,400 -0.38(-0.44%)
Jan 30, 2006 87.60 88.73 86.25 86.30 2,076,900 -1.16(-1.33%)
Jan 27, 2006 86.78 87.74 86.00 87.46 2,204,900 +0.85(+0.98%)
Jan 26, 2006 86.66 87.05 85.52 86.61 2,404,100 +0.20(+0.23%)
Jan 25, 2006 87.10 87.50 86.25 86.41 3,127,900 +0.21(+0.24%)
Jan 24, 2006 85.62 86.60 84.70 86.20 3,238,000 +0.58(+0.68%)
Jan 23, 2006 86.92 87.26 85.15 85.62 3,575,300 -1.55(-1.78%)
Jan 20, 2006 89.58 89.58 86.03 87.17 3,871,500 -2.16(-2.42%)
Jan 19, 2006 89.85 89.90 88.04 89.33 2,611,500 -0.03(-0.03%)
Jan 18, 2006 89.45 89.45 88.40 89.36 3,281,900 +0.00(+0.00%)
Jan 17, 2006 88.30 89.53 87.24 89.36 4,214,500 +1.90(+2.17%)
Jan 13, 2006 86.14 87.65 85.44 87.46 5,172,300 +1.32(+1.53%)
Jan 12, 2006 88.70 88.70 85.50 86.14 8,127,700 -3.08(-3.45%)
Jan 11, 2006 88.66 90.75 87.02 89.22 13,461,100 -4.12(-4.41%)
Jan 10, 2006 93.11 93.45 91.84 93.34 6,355,200 +0.68(+0.73%)
Jan 09, 2006 92.50 93.25 91.62 92.66 4,561,400 +1.33(+1.46%)
Jan 06, 2006 94.00 94.01 90.71 91.33 6,437,100 -2.90(-3.08%)
Jan 05, 2006 94.46 94.46 93.35 94.23 2,791,200 -0.43(-0.45%)
Jan 04, 2006 94.15 95.16 93.31 94.66 3,423,200 +0.66(+0.70%)
Jan 03, 2006 93.44 94.25 91.20 94.00 3,685,100 +1.50(+1.62%)
Dec 30, 2005 92.75 92.89 91.16 92.50 2,375,200 +0.44(+0.48%)
Dec 29, 2005 93.00 93.81 91.97 92.06 1,329,200 -0.87(-0.94%)
Dec 28, 2005 92.50 93.91 92.50 92.93 1,831,000 +0.17(+0.18%)
Dec 27, 2005 94.10 94.45 92.63 92.76 1,983,800 -1.17(-1.25%)
Dec 23, 2005 94.35 94.70 92.99 93.93 1,503,100 -0.47(-0.50%)
Dec 22, 2005 94.68 95.18 93.52 94.40 2,226,700 -0.09(-0.10%)
Dec 21, 2005 92.09 94.55 91.80 94.49 3,588,600 +2.42(+2.63%)
Dec 20, 2005 89.84 92.24 89.60 92.07 3,442,400 +2.31(+2.57%)
Dec 19, 2005 92.34 92.64 89.50 89.76 4,645,200 -2.59(-2.80%)
Dec 16, 2005 94.20 94.40 92.17 92.35 3,166,400 -1.65(-1.76%)
Dec 15, 2005 94.39 94.75 93.36 94.00 2,998,200 -0.48(-0.51%)
Dec 14, 2005 96.69 96.69 94.40 94.48 3,163,200 -1.79(-1.86%)
Dec 13, 2005 95.81 96.52 94.90 96.27 2,677,900 +0.28(+0.29%)
Dec 12, 2005 96.05 96.93 94.81 95.99 2,463,900 +0.03(+0.03%)
Dec 09, 2005 97.67 97.68 95.51 95.96 3,256,100 -2.41(-2.45%)
Dec 08, 2005 96.62 98.37 95.28 98.37 3,425,800 +1.74(+1.80%)
Dec 07, 2005 97.33 97.82 95.05 96.63 3,645,300 -0.65(-0.67%)
Dec 06, 2005 99.80 100.20 96.51 97.28 4,995,600 -2.38(-2.39%)
Dec 05, 2005 98.25 99.76 97.20 99.66 3,342,400 +0.86(+0.87%)
Dec 02, 2005 97.70 98.80 96.59 98.80 1,893,200 +1.18(+1.21%)
Dec 01, 2005 95.77 98.37 95.66 97.62 2,978,800 +2.00(+2.09%)
Nov 30, 2005 95.31 95.84 94.05 95.62 2,586,300 +0.76(+0.80%)
Nov 29, 2005 95.70 96.26 94.53 94.86 2,601,400 -0.11(-0.12%)
Nov 28, 2005 97.40 97.46 94.89 94.97 3,067,900 -2.28(-2.34%)
Nov 25, 2005 98.00 98.35 96.79 97.25 873,600 -0.90(-0.92%)
Nov 23, 2005 98.53 98.53 97.30 98.15 1,476,700 -0.13(-0.13%)
Nov 22, 2005 98.90 98.95 97.61 98.28 2,921,800 -0.66(-0.67%)
Nov 21, 2005 97.46 98.94 96.75 98.94 3,416,500 +1.98(+2.04%)
Nov 18, 2005 97.55 97.68 96.00 96.96 2,614,400 -0.59(-0.60%)
Nov 17, 2005 95.73 97.55 95.09 97.55 2,895,800 +2.07(+2.17%)
Nov 16, 2005 95.19 96.12 94.75 95.48 1,985,500 +0.09(+0.09%)
Nov 15, 2005 95.75 96.85 94.60 95.39 2,960,900 -1.11(-1.15%)
Nov 14, 2005 94.74 96.75 94.28 96.50 4,047,300 +1.76(+1.86%)
Nov 11, 2005 94.61 94.95 93.82 94.74 1,897,600 -0.14(-0.15%)
Nov 10, 2005 92.80 94.89 92.25 94.88 2,333,700 +1.50(+1.61%)
Nov 09, 2005 93.35 93.87 92.25 93.38 1,988,900 -0.52(-0.55%)
Nov 08, 2005 93.11 94.28 93.05 93.90 2,277,100 +0.79(+0.85%)
Nov 07, 2005 93.96 94.00 92.25 93.11 2,938,200 -0.84(-0.89%)
Nov 04, 2005 92.87 94.30 92.77 93.95 2,922,600 +1.11(+1.20%)
Nov 03, 2005 92.75 93.85 92.37 92.84 3,532,500 +1.09(+1.19%)
Nov 02, 2005 91.25 92.66 91.06 91.75 4,093,300 +0.70(+0.77%)
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.