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 30, 2009 82.53 82.95 80.57 81.24 0 -2.85(-3.39%)
Jan 29, 2009 83.12 84.43 83.12 84.09 1,830,584 +0.65(+0.78%)
Jan 28, 2009 84.52 85.00 82.96 83.44 2,307,249 +0.30(+0.36%)
Jan 27, 2009 82.92 84.60 82.58 83.14 3,417,867 +1.55(+1.90%)
Jan 26, 2009 84.43 85.92 81.59 81.59 4,030,583 -2.71(-3.21%)
Jan 24, 2009 81.44 85.03 81.44 84.30 0 +0.00(+0.00%)
Jan 23, 2009 81.44 85.03 81.44 84.30 4,595,160 +2.60(+3.18%)
Jan 22, 2009 82.75 83.44 81.65 81.70 3,304,211 -1.44(-1.73%)
Jan 21, 2009 83.36 83.89 81.31 83.14 3,330,226 +1.04(+1.27%)
Jan 20, 2009 84.00 84.76 81.91 82.10 4,979,999 -3.00(-3.53%)
Jan 16, 2009 84.24 85.42 83.75 85.10 5,122,470 +0.02(+0.02%)
Jan 15, 2009 84.15 85.91 83.59 85.08 3,741,709 -0.49(-0.57%)
Jan 14, 2009 86.24 86.77 85.50 85.57 2,413,735 -1.17(-1.35%)
Jan 13, 2009 87.70 88.00 85.85 86.74 3,763,055 -0.73(-0.83%)
Jan 12, 2009 87.25 87.75 85.83 87.47 5,026,950 +1.13(+1.31%)
Jan 10, 2009 84.99 88.76 82.88 86.34 0 +0.00(+0.00%)
Jan 09, 2009 84.99 88.76 82.88 86.34 9,642,222 +1.94(+2.30%)
Jan 08, 2009 84.18 85.47 84.04 84.40 2,569,834 -0.13(-0.15%)
Jan 07, 2009 83.52 85.71 83.52 84.53 3,222,041 +0.53(+0.63%)
Jan 06, 2009 83.79 84.82 83.32 84.00 3,466,729 +1.00(+1.20%)
Jan 05, 2009 82.50 83.18 81.13 83.00 3,177,863 +0.40(+0.48%)
Jan 02, 2009 83.07 83.28 81.96 82.60 0 -0.31(-0.37%)
Jan 01, 2009 81.82 83.32 81.82 82.91 0 +0.00(+0.00%)
Dec 31, 2008 81.82 83.32 81.82 82.91 2,220,071 +0.63(+0.77%)
Dec 30, 2008 81.71 82.28 80.87 82.28 1,776,441 +0.31(+0.38%)
Dec 29, 2008 82.78 82.78 81.01 81.97 1,607,497 -0.24(-0.29%)
Dec 26, 2008 82.85 83.03 81.80 82.21 734,921 -0.59(-0.71%)
Dec 24, 2008 83.12 83.28 82.13 82.80 824,803 -0.20(-0.24%)
Dec 23, 2008 82.50 83.34 81.32 83.00 2,545,940 +0.45(+0.55%)
Dec 22, 2008 84.17 85.19 81.85 82.55 3,219,756 -1.20(-1.43%)
Dec 20, 2008 80.93 84.30 80.08 83.75 0 +0.00(+0.00%)
Dec 19, 2008 80.93 84.30 80.08 83.75 9,245,913 +3.45(+4.30%)
Dec 18, 2008 78.57 80.64 78.57 80.30 4,593,779 +1.55(+1.97%)
Dec 17, 2008 76.93 78.90 76.88 78.75 2,719,655 +1.16(+1.50%)
Dec 16, 2008 77.12 78.14 76.59 77.59 2,899,356 +0.51(+0.66%)
Dec 15, 2008 77.33 79.02 76.50 77.08 1,739,022 -0.66(-0.85%)
Dec 13, 2008 75.03 78.39 75.03 77.74 0 +0.00(+0.00%)
Dec 12, 2008 75.03 78.39 75.03 77.74 1,525,136 -0.05(-0.06%)
Dec 11, 2008 77.06 79.15 76.34 77.79 2,884,518 +0.39(+0.50%)
Dec 10, 2008 78.27 78.95 76.66 77.40 1,875,295 +0.22(+0.29%)
Dec 09, 2008 77.50 78.06 76.25 77.18 2,677,147 -0.42(-0.54%)
Dec 08, 2008 75.45 77.98 75.13 77.60 4,769,730 +3.22(+4.33%)
Dec 06, 2008 73.99 74.48 72.42 74.38 0 +0.00(+0.00%)
Dec 05, 2008 73.99 74.48 72.42 74.38 2,330,494 +0.73(+0.99%)
Dec 04, 2008 75.19 75.50 73.01 73.65 2,636,560 -1.75(-2.32%)
Dec 03, 2008 74.39 75.48 71.49 75.40 4,700,837 +3.63(+5.06%)
Dec 02, 2008 73.19 73.78 71.08 71.77 4,804,054 -0.03(-0.04%)
Dec 01, 2008 75.38 75.38 71.17 71.80 4,985,952 -4.80(-6.27%)
Nov 28, 2008 75.83 77.10 74.11 76.60 1,540,564 +1.30(+1.73%)
Nov 26, 2008 75.09 75.92 74.07 75.30 3,192,513 -0.95(-1.25%)
Nov 25, 2008 76.65 77.67 74.98 76.25 3,716,245 -0.41(-0.53%)
Nov 24, 2008 76.40 79.16 74.86 76.66 6,434,222 +3.92(+5.39%)
Nov 21, 2008 73.24 74.20 69.17 72.74 9,588,943 -0.29(-0.40%)
Nov 20, 2008 78.00 78.00 71.59 73.03 8,140,321 -5.04(-6.46%)
Nov 19, 2008 80.70 80.70 77.98 78.07 3,638,960 -2.56(-3.17%)
Nov 18, 2008 79.93 82.09 79.57 80.63 4,820,463 +0.20(+0.25%)
Nov 17, 2008 80.38 82.00 80.38 80.43 2,538,021 -1.16(-1.42%)
Nov 14, 2008 80.22 82.57 79.79 81.59 0 -0.73(-0.89%)
Nov 13, 2008 79.70 82.32 79.29 82.32 2,999,053 +1.96(+2.44%)
Nov 12, 2008 80.15 83.78 79.49 80.36 2,974,747 -0.54(-0.67%)
Nov 11, 2008 83.00 83.54 80.45 80.90 3,128,450 -2.90(-3.46%)
Nov 10, 2008 84.99 84.99 83.22 83.80 1,840,150 +0.34(+0.41%)
Nov 07, 2008 82.99 84.00 82.18 83.46 2,522,985 +1.66(+2.03%)
Nov 06, 2008 82.66 83.91 81.63 81.80 2,531,613 -2.11(-2.51%)
Nov 05, 2008 83.20 84.10 82.94 83.91 2,575,895 +0.60(+0.72%)
Nov 04, 2008 84.89 85.93 82.31 83.31 3,003,718 -0.33(-0.39%)
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.