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 (%)
Aug 31, 2007 74.00 75.00 73.90 74.81 2,704,700 +1.28(+1.74%)
Aug 30, 2007 73.56 74.11 73.29 73.53 1,913,700 -0.03(-0.04%)
Aug 29, 2007 72.85 73.81 72.67 73.56 1,537,500 +0.58(+0.79%)
Aug 28, 2007 73.06 73.35 72.81 72.98 1,800,600 -0.01(-0.01%)
Aug 27, 2007 73.24 73.67 72.95 72.99 1,527,788 -0.52(-0.71%)
Aug 24, 2007 73.68 73.82 72.94 73.51 1,886,000 +0.19(+0.26%)
Aug 23, 2007 73.84 73.85 72.94 73.32 2,402,000 +0.23(+0.31%)
Aug 22, 2007 72.77 73.56 72.10 73.09 3,944,600 +0.69(+0.95%)
Aug 21, 2007 72.28 72.81 71.71 72.40 5,094,900 +0.00(+0.00%)
Aug 20, 2007 72.61 72.90 71.91 72.40 2,546,900 -0.22(-0.30%)
Aug 17, 2007 73.75 74.07 72.03 72.62 3,175,400 -0.60(-0.82%)
Aug 16, 2007 73.29 73.74 72.00 73.22 3,859,300 +0.26(+0.36%)
Aug 15, 2007 73.44 74.30 72.87 72.96 2,988,367 -0.41(-0.56%)
Aug 14, 2007 72.30 73.73 71.95 73.37 4,033,600 +1.42(+1.97%)
Aug 13, 2007 71.98 72.58 71.47 71.95 3,540,500 +0.28(+0.39%)
Aug 10, 2007 73.40 73.62 71.43 71.67 5,950,100 -1.79(-2.44%)
Aug 09, 2007 73.62 74.53 73.42 73.46 2,595,100 -1.12(-1.50%)
Aug 08, 2007 74.05 74.67 73.33 74.58 3,100,200 +0.66(+0.89%)
Aug 07, 2007 74.15 74.99 73.55 73.92 3,634,400 -0.24(-0.32%)
Aug 06, 2007 73.45 74.27 72.75 74.16 3,329,600 +0.56(+0.76%)
Aug 03, 2007 73.92 74.29 73.50 73.60 2,223,200 -0.69(-0.93%)
Aug 02, 2007 74.75 74.75 73.74 74.29 2,424,700 -0.11(-0.15%)
Aug 01, 2007 75.06 75.23 73.66 74.40 3,416,400 +0.02(+0.03%)
Jul 31, 2007 76.46 76.75 74.35 74.38 4,547,000 -1.87(-2.45%)
Jul 30, 2007 75.83 76.39 75.58 76.25 2,572,500 +0.78(+1.03%)
Jul 27, 2007 76.40 77.33 75.47 75.47 3,273,500 -0.92(-1.20%)
Jul 26, 2007 74.75 77.10 74.75 76.39 5,404,036 +0.58(+0.77%)
Jul 25, 2007 75.72 76.12 75.25 75.81 2,869,600 +0.51(+0.68%)
Jul 24, 2007 74.79 76.04 74.56 75.30 4,309,300 +0.39(+0.52%)
Jul 23, 2007 75.07 75.07 74.04 74.91 3,961,200 -0.24(-0.32%)
Jul 20, 2007 75.28 75.28 74.92 75.15 3,959,900 -0.02(-0.03%)
Jul 19, 2007 75.50 75.60 74.66 75.17 3,027,755 -0.10(-0.13%)
Jul 18, 2007 74.34 75.33 74.30 75.27 4,338,800 +0.53(+0.71%)
Jul 17, 2007 74.90 75.19 74.33 74.74 3,623,500 -0.45(-0.60%)
Jul 16, 2007 75.69 75.70 74.97 75.19 2,963,982 -0.31(-0.41%)
Jul 13, 2007 75.55 75.73 74.78 75.50 3,555,322 +0.24(+0.32%)
Jul 12, 2007 75.82 75.84 74.10 75.26 7,271,750 -0.67(-0.88%)
Jul 11, 2007 75.29 76.08 74.39 75.93 7,800,200 +1.08(+1.44%)
Jul 10, 2007 76.00 76.58 74.80 74.85 4,140,100 -0.91(-1.20%)
Jul 09, 2007 75.50 76.22 75.14 75.76 3,921,800 +0.66(+0.88%)
Jul 06, 2007 76.70 76.70 74.49 75.10 6,328,484 -1.60(-2.09%)
Jul 05, 2007 77.00 77.00 76.13 76.70 2,160,900 -0.09(-0.12%)
Jul 03, 2007 77.26 76.95 76.05 76.79 1,127,900 -0.16(-0.21%)
Jul 02, 2007 75.66 76.95 75.75 76.95 3,376,857 +1.29(+1.70%)
Jun 29, 2007 75.90 75.97 75.09 75.66 2,711,390 +0.03(+0.04%)
Jun 28, 2007 75.06 75.97 74.90 75.63 5,209,800 +1.29(+1.74%)
Jun 27, 2007 72.62 74.44 72.31 74.34 5,322,589 +1.74(+2.40%)
Jun 26, 2007 73.95 74.32 72.35 72.60 7,062,780 -1.35(-1.83%)
Jun 25, 2007 74.83 74.90 73.70 73.95 3,726,406 -0.88(-1.18%)
Jun 22, 2007 75.57 75.87 74.67 74.83 3,288,116 -1.14(-1.50%)
Jun 21, 2007 75.50 76.25 75.15 75.97 2,469,100 +0.57(+0.76%)
Jun 20, 2007 76.30 76.37 75.38 75.40 2,915,600 -1.05(-1.37%)
Jun 19, 2007 76.17 76.87 76.13 76.45 1,878,000 -0.38(-0.49%)
Jun 18, 2007 77.41 77.41 76.50 76.83 2,582,200 -0.17(-0.22%)
Jun 15, 2007 76.89 77.19 76.43 77.00 2,854,100 +0.75(+0.98%)
Jun 14, 2007 76.38 77.00 75.97 76.25 3,219,800 -0.13(-0.17%)
Jun 13, 2007 76.45 76.89 75.82 76.38 3,505,400 +0.14(+0.18%)
Jun 12, 2007 76.62 76.75 75.92 76.24 2,604,600 -0.65(-0.85%)
Jun 11, 2007 77.22 77.95 76.87 76.89 3,387,000 -0.08(-0.10%)
Jun 08, 2007 75.83 77.02 75.69 76.97 6,322,850 +2.07(+2.76%)
Jun 07, 2007 75.90 76.17 74.32 74.90 8,953,605 -1.00(-1.32%)
Jun 06, 2007 77.50 77.99 75.56 75.90 5,855,600 -1.59(-2.05%)
Jun 05, 2007 77.95 78.17 77.40 77.49 3,852,700 -0.46(-0.59%)
Jun 04, 2007 78.61 79.06 77.68 77.95 5,138,140 -1.55(-1.95%)
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.