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 (%)
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%)
May 01, 2006 79.40 79.70 77.89 78.22 3,063,600 -1.49(-1.87%)
Apr 28, 2006 78.65 80.03 78.49 79.71 2,180,600 +0.13(+0.16%)
Apr 27, 2006 77.99 79.96 77.51 79.58 3,683,800 +1.91(+2.46%)
Apr 26, 2006 79.50 79.55 77.20 77.67 3,712,800 -1.08(-1.37%)
Apr 25, 2006 79.80 79.80 77.50 78.75 4,503,600 -1.05(-1.32%)
Apr 24, 2006 79.26 80.86 79.00 79.80 4,653,500 +0.11(+0.14%)
Apr 21, 2006 80.78 80.95 79.29 79.69 3,601,300 -0.71(-0.88%)
Apr 20, 2006 80.03 80.90 79.43 80.40 4,114,800 +0.37(+0.46%)
Apr 19, 2006 80.65 80.74 79.08 80.03 4,951,200 -0.52(-0.65%)
Apr 18, 2006 81.75 82.47 80.26 80.55 4,366,000 -1.20(-1.47%)
Apr 17, 2006 82.90 82.98 80.78 81.75 4,239,200 +0.07(+0.09%)
Apr 13, 2006 80.71 81.68 80.52 81.68 2,432,700 +0.97(+1.20%)
Apr 12, 2006 80.05 82.22 79.80 80.71 8,676,100 -0.99(-1.21%)
Apr 11, 2006 81.00 81.94 79.60 81.70 5,755,500 +1.07(+1.33%)
Apr 10, 2006 79.89 81.00 79.83 80.63 4,293,300 +1.44(+1.82%)
Apr 07, 2006 79.53 80.30 79.03 79.19 2,899,800 -0.10(-0.13%)
Apr 06, 2006 81.70 81.92 78.81 79.29 5,712,700 -2.19(-2.69%)
Apr 05, 2006 82.70 82.80 81.44 81.48 3,651,600 -1.21(-1.46%)
Apr 04, 2006 82.07 83.09 81.84 82.69 2,581,000 -0.05(-0.06%)
Apr 03, 2006 84.53 84.72 82.74 82.74 3,251,500 -1.77(-2.09%)
Mar 31, 2006 84.00 84.72 83.60 84.51 2,281,800 +0.61(+0.73%)
Mar 30, 2006 84.39 84.88 83.24 83.90 2,163,500 -0.49(-0.58%)
Mar 29, 2006 83.66 84.91 83.55 84.39 2,819,900 +0.74(+0.88%)
Mar 28, 2006 84.80 85.12 83.34 83.65 2,595,600 -1.60(-1.88%)
Mar 27, 2006 85.39 85.82 85.03 85.25 1,556,500 +0.32(+0.38%)
Mar 24, 2006 86.36 86.93 84.43 84.93 3,204,300 -1.00(-1.16%)
Mar 23, 2006 86.25 86.62 85.37 85.93 2,904,400 -0.93(-1.07%)
Mar 22, 2006 87.45 87.73 86.00 86.86 3,139,300 -0.59(-0.67%)
Mar 21, 2006 89.10 89.50 87.42 87.45 3,610,800 -2.34(-2.61%)
Mar 20, 2006 88.10 89.91 87.80 89.79 6,518,900 +1.65(+1.87%)
Mar 17, 2006 83.32 88.40 82.60 88.14 9,885,900 +5.55(+6.72%)
Mar 16, 2006 83.05 83.35 82.19 82.59 2,887,500 -0.89(-1.07%)
Mar 15, 2006 83.00 84.01 82.65 83.48 2,652,500 +0.48(+0.58%)
Mar 14, 2006 81.65 83.35 81.60 83.00 2,807,000 +1.25(+1.53%)
Mar 13, 2006 81.74 82.24 81.50 81.75 2,241,700 +0.01(+0.01%)
Mar 10, 2006 82.20 82.20 81.18 81.74 2,746,200 -0.46(-0.56%)
Mar 09, 2006 84.10 84.66 82.08 82.20 2,978,000 -1.58(-1.89%)
Mar 08, 2006 82.63 84.12 81.68 83.78 2,868,600 +1.14(+1.38%)
Mar 07, 2006 83.28 83.53 82.39 82.64 2,672,900 -1.05(-1.25%)
Mar 06, 2006 84.44 84.69 83.56 83.69 1,872,200 -0.65(-0.77%)
Mar 03, 2006 84.43 85.25 84.14 84.34 1,758,000 -0.71(-0.83%)
Mar 02, 2006 83.68 85.24 83.50 85.05 3,894,600 +0.10(+0.12%)
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.