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 (%)
Feb 28, 2006 86.09 86.46 84.17 85.69 2,493,600 -0.40(-0.46%)
Feb 27, 2006 84.57 87.37 84.38 86.09 3,737,900 +1.14(+1.34%)
Feb 24, 2006 83.45 85.97 83.09 84.95 2,324,200 +1.75(+2.10%)
Feb 23, 2006 83.25 83.74 82.85 83.20 1,204,300 -0.27(-0.32%)
Feb 22, 2006 83.73 83.99 83.10 83.47 2,321,800 -0.21(-0.25%)
Feb 21, 2006 85.00 85.05 83.41 83.68 2,156,900 -0.57(-0.68%)
Feb 17, 2006 85.05 85.24 84.00 84.25 2,465,000 -0.40(-0.47%)
Feb 16, 2006 83.26 85.10 83.00 84.65 2,455,100 +1.34(+1.61%)
Feb 15, 2006 83.16 83.77 82.53 83.31 2,135,800 -0.01(-0.01%)
Feb 14, 2006 81.20 84.15 81.15 83.32 3,595,900 +1.72(+2.11%)
Feb 13, 2006 82.00 82.80 81.20 81.60 3,946,900 -1.92(-2.30%)
Feb 10, 2006 83.05 84.33 82.06 83.52 2,690,400 +0.01(+0.01%)
Feb 09, 2006 84.30 84.65 83.03 83.51 2,932,200 -0.34(-0.41%)
Feb 08, 2006 85.49 85.56 83.25 83.85 3,670,000 -1.71(-2.00%)
Feb 07, 2006 87.89 88.16 85.50 85.56 2,668,900 -2.16(-2.46%)
Feb 06, 2006 86.95 87.80 86.75 87.72 2,317,700 +0.42(+0.48%)
Feb 03, 2006 86.44 87.36 86.23 87.30 2,363,600 +0.87(+1.01%)
Feb 02, 2006 86.39 87.00 85.40 86.43 3,058,600 +0.29(+0.34%)
Feb 01, 2006 85.51 86.43 85.12 86.14 3,049,300 +0.22(+0.26%)
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%)
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.