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, 2006 80.40 81.13 79.88 80.82 2,113,500 +0.68(+0.85%)
Jul 28, 2006 81.41 81.95 79.75 80.14 2,540,900 -1.36(-1.67%)
Jul 27, 2006 82.60 82.60 80.74 81.50 1,616,100 -0.88(-1.07%)
Jul 26, 2006 82.25 82.99 81.50 82.38 2,152,600 +0.37(+0.45%)
Jul 25, 2006 81.20 82.25 80.53 82.01 3,130,700 +1.64(+2.04%)
Jul 24, 2006 77.94 80.85 77.94 80.37 3,523,800 +2.44(+3.13%)
Jul 21, 2006 78.93 79.05 77.62 77.93 2,124,600 -0.99(-1.25%)
Jul 20, 2006 79.90 80.10 78.76 78.92 2,521,100 -0.49(-0.62%)
Jul 19, 2006 78.25 80.25 77.80 79.41 3,159,900 +0.72(+0.91%)
Jul 18, 2006 79.25 79.30 77.55 78.69 2,542,400 -0.07(-0.09%)
Jul 17, 2006 79.02 80.40 77.98 78.76 3,312,500 -0.70(-0.88%)
Jul 14, 2006 80.73 80.95 78.31 79.46 3,589,600 -1.29(-1.60%)
Jul 13, 2006 80.96 81.49 80.11 80.75 4,624,200 -0.23(-0.28%)
Jul 12, 2006 81.50 82.25 80.70 80.98 11,156,700 -3.08(-3.66%)
Jul 11, 2006 84.75 84.91 83.25 84.06 8,563,900 +0.33(+0.39%)
Jul 10, 2006 85.41 85.41 83.61 83.73 4,201,600 -0.88(-1.04%)
Jul 07, 2006 85.05 86.65 84.25 84.61 4,724,200 -0.72(-0.84%)
Jul 06, 2006 83.62 85.35 83.62 85.33 4,186,800 +1.72(+2.06%)
Jul 05, 2006 82.89 84.64 82.32 83.61 5,073,500 +0.79(+0.95%)
Jul 03, 2006 81.75 82.99 81.75 82.82 1,631,500 +1.02(+1.25%)
Jun 30, 2006 81.55 83.52 81.15 81.80 5,851,500 +1.67(+2.08%)
Jun 29, 2006 79.16 80.19 78.74 80.13 3,538,100 +2.16(+2.77%)
Jun 28, 2006 78.37 79.00 77.04 77.97 2,741,300 +0.08(+0.10%)
Jun 27, 2006 78.25 79.25 77.87 77.89 3,172,500 -1.22(-1.54%)
Jun 26, 2006 77.25 79.11 77.25 79.11 2,701,100 +1.90(+2.46%)
Jun 23, 2006 77.05 77.61 76.80 77.21 1,582,000 +0.28(+0.36%)
Jun 22, 2006 78.15 78.15 76.51 76.93 2,177,300 -0.67(-0.86%)
Jun 21, 2006 77.28 78.24 76.93 77.60 2,290,200 +0.70(+0.91%)
Jun 20, 2006 78.28 78.83 76.60 76.90 2,861,900 -1.24(-1.59%)
Jun 19, 2006 79.30 79.31 77.97 78.14 1,775,300 -0.96(-1.21%)
Jun 16, 2006 78.23 79.45 77.44 79.10 3,040,300 +0.87(+1.11%)
Jun 15, 2006 78.50 79.24 77.72 78.23 2,811,100 +0.37(+0.48%)
Jun 14, 2006 78.10 79.44 77.40 77.86 2,872,100 -1.05(-1.33%)
Jun 13, 2006 78.10 80.10 77.50 78.91 3,016,700 -0.19(-0.24%)
Jun 12, 2006 80.23 80.25 78.36 79.10 2,918,900 +0.59(+0.75%)
Jun 09, 2006 79.45 80.30 78.50 78.51 3,899,500 -0.18(-0.23%)
Jun 08, 2006 77.55 79.25 76.00 78.69 6,042,200 +0.60(+0.77%)
Jun 07, 2006 79.53 79.62 77.95 78.09 3,436,200 -0.93(-1.18%)
Jun 06, 2006 80.54 81.18 77.78 79.02 4,450,400 -1.27(-1.58%)
Jun 05, 2006 81.80 82.00 80.06 80.29 3,011,300 -2.00(-2.43%)
Jun 02, 2006 83.00 83.55 81.65 82.29 3,013,400 -0.32(-0.39%)
Jun 01, 2006 82.00 82.80 80.90 82.61 3,952,200 -0.35(-0.42%)
May 31, 2006 82.25 82.96 81.63 82.96 3,289,700 +0.84(+1.02%)
May 30, 2006 81.33 82.40 81.14 82.12 3,865,200 +0.54(+0.66%)
May 26, 2006 80.00 81.84 79.76 81.58 3,302,700 +1.58(+1.97%)
May 25, 2006 78.40 80.00 77.96 80.00 4,355,500 +2.65(+3.43%)
May 24, 2006 77.92 78.41 75.88 77.35 3,713,500 -0.51(-0.66%)
May 23, 2006 79.48 79.82 77.30 77.86 3,294,600 -0.58(-0.74%)
May 22, 2006 79.38 79.70 77.33 78.44 3,643,600 -1.59(-1.99%)
May 19, 2006 77.76 80.11 77.11 80.03 5,733,200 +4.10(+5.40%)
May 18, 2006 78.46 78.93 75.77 75.93 3,766,000 -2.85(-3.62%)
May 17, 2006 79.30 79.51 78.00 78.78 2,357,000 -0.98(-1.23%)
May 16, 2006 80.08 80.45 79.49 79.76 1,898,000 -0.12(-0.15%)
May 15, 2006 78.30 81.00 78.28 79.88 3,161,700 +1.18(+1.50%)
May 12, 2006 78.57 79.65 77.56 78.70 2,621,900 -0.12(-0.15%)
May 11, 2006 80.49 80.49 78.24 78.82 2,572,300 -1.09(-1.36%)
May 10, 2006 80.01 80.49 79.29 79.91 2,258,700 -0.09(-0.11%)
May 09, 2006 81.39 81.48 79.71 80.00 2,686,500 -1.29(-1.59%)
May 08, 2006 80.05 81.34 79.77 81.29 2,324,800 +0.70(+0.87%)
May 05, 2006 78.15 80.85 78.05 80.59 4,039,500 +2.69(+3.45%)
May 04, 2006 77.99 78.44 77.57 77.90 1,874,500 +0.26(+0.33%)
May 03, 2006 76.20 77.84 76.14 77.64 3,674,300 +1.02(+1.33%)
May 02, 2006 78.98 78.98 75.58 76.62 5,911,700 -1.60(-2.05%)
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.