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 (%)
Dec 31, 2003 47.20 47.23 46.65 46.78 1,798,500 -0.42(-0.88%)
Dec 30, 2003 47.35 47.44 46.92 47.20 1,553,400 +0.12(+0.27%)
Dec 29, 2003 47.31 47.41 46.80 47.08 1,989,100 -0.24(-0.51%)
Dec 26, 2003 47.58 47.67 46.79 47.31 856,900 -0.26(-0.55%)
Dec 24, 2003 46.45 47.58 46.45 47.58 1,115,000 +0.83(+1.76%)
Dec 23, 2003 46.25 46.80 46.16 46.75 1,964,100 +0.72(+1.55%)
Dec 22, 2003 45.98 46.04 45.56 46.03 1,445,300 +0.05(+0.12%)
Dec 19, 2003 45.65 46.17 45.45 45.98 1,786,100 +0.33(+0.72%)
Dec 18, 2003 45.75 45.79 45.26 45.65 2,114,800 +0.05(+0.11%)
Dec 17, 2003 44.77 45.63 44.70 45.60 3,721,100 +0.93(+2.07%)
Dec 16, 2003 44.25 44.75 44.10 44.67 2,003,700 +0.38(+0.85%)
Dec 15, 2003 44.09 44.69 44.00 44.30 2,777,000 +0.40(+0.91%)
Dec 12, 2003 43.58 44.08 43.25 43.90 1,533,400 +0.32(+0.75%)
Dec 11, 2003 43.09 43.70 42.91 43.58 1,902,900 +0.48(+1.11%)
Dec 10, 2003 43.04 43.20 42.67 43.09 1,659,200 +0.05(+0.13%)
Dec 09, 2003 43.23 43.25 42.95 43.04 1,657,400 -0.11(-0.25%)
Dec 08, 2003 42.98 43.20 42.40 43.15 2,382,100 +0.23(+0.52%)
Dec 05, 2003 42.77 43.22 42.52 42.92 1,449,000 +0.16(+0.39%)
Dec 04, 2003 43.25 43.50 42.27 42.76 2,537,000 -0.60(-1.38%)
Dec 03, 2003 43.40 43.83 43.20 43.36 2,879,900 +0.21(+0.49%)
Dec 02, 2003 42.83 43.86 42.76 43.15 4,298,500 +0.53(+1.26%)
Dec 01, 2003 42.02 42.73 41.98 42.62 1,809,100 +0.47(+1.10%)
Nov 28, 2003 41.39 42.45 41.39 42.15 739,100 +0.26(+0.62%)
Nov 26, 2003 42.19 42.01 41.27 41.89 3,244,300 -0.30(-0.70%)
Nov 25, 2003 42.00 42.77 42.00 42.19 2,075,100 -0.36(-0.85%)
Nov 24, 2003 41.42 42.55 41.34 42.55 2,045,100 +1.22(+2.94%)
Nov 21, 2003 41.52 41.68 41.25 41.33 1,552,000 -0.19(-0.45%)
Nov 20, 2003 41.95 42.37 41.51 41.52 1,795,100 -0.44(-1.04%)
Nov 19, 2003 41.62 41.96 41.52 41.95 1,880,200 +0.33(+0.79%)
Nov 18, 2003 42.53 43.28 41.51 41.62 3,477,900 -0.80(-1.89%)
Nov 17, 2003 41.91 42.50 41.51 42.42 2,205,800 +0.54(+1.28%)
Nov 14, 2003 42.30 42.60 41.85 41.88 2,461,700 -0.55(-1.28%)
Nov 13, 2003 42.08 42.51 41.92 42.43 2,343,300 +0.84(+2.01%)
Nov 12, 2003 40.75 41.78 40.72 41.59 1,957,800 +0.91(+2.22%)
Nov 11, 2003 40.77 40.98 40.28 40.69 2,495,300 -0.08(-0.20%)
Nov 10, 2003 42.49 42.49 40.77 40.77 2,938,700 -1.72(-4.06%)
Nov 07, 2003 42.35 42.55 39.95 42.49 2,184,300 +0.27(+0.64%)
Nov 06, 2003 41.52 42.20 41.30 42.23 2,470,100 +0.70(+1.69%)
Nov 05, 2003 39.91 41.61 40.78 41.52 2,286,800 +0.52(+1.28%)
Nov 04, 2003 39.91 41.17 39.75 41.00 2,605,852 +0.37(+0.91%)
Nov 03, 2003 40.98 40.90 40.24 40.63 1,760,900 -0.35(-0.87%)
Oct 31, 2003 40.66 41.05 40.50 40.98 1,561,300 +0.33(+0.81%)
Oct 30, 2003 41.70 41.70 40.66 40.66 1,730,000 -0.38(-0.91%)
Oct 29, 2003 40.90 41.70 40.62 41.03 2,541,800 +0.13(+0.32%)
Oct 28, 2003 40.25 40.97 40.25 40.90 2,619,100 +0.99(+2.48%)
Oct 27, 2003 40.23 40.65 39.91 39.91 2,579,100 +0.01(+0.03%)
Oct 24, 2003 39.33 39.90 38.98 39.90 1,696,600 +0.34(+0.85%)
Oct 23, 2003 38.50 39.67 38.15 39.56 3,145,600 +0.78(+2.01%)
Oct 22, 2003 39.38 39.38 38.20 38.78 2,273,700 -0.78(-1.97%)
Oct 21, 2003 38.75 39.95 38.02 39.56 2,709,300 +0.71(+1.83%)
Oct 20, 2003 39.35 39.74 38.50 38.85 3,350,600 -0.69(-1.73%)
Oct 17, 2003 40.10 40.29 39.37 39.54 2,145,200 -0.53(-1.32%)
Oct 16, 2003 40.27 40.52 40.09 40.07 1,685,900 -0.20(-0.48%)
Oct 15, 2003 41.00 41.14 40.04 40.27 1,796,400 -0.73(-1.79%)
Oct 14, 2003 40.70 41.02 40.23 41.00 1,825,900 +0.30(+0.74%)
Oct 13, 2003 40.50 41.09 40.47 40.70 1,637,500 +0.38(+0.93%)
Oct 10, 2003 40.99 40.80 40.27 40.33 2,218,300 -0.66(-1.62%)
Oct 09, 2003 40.23 41.07 39.59 40.99 4,445,300 +1.62(+4.10%)
Oct 08, 2003 39.75 39.91 39.59 39.38 1,925,600 -0.38(-0.94%)
Oct 07, 2003 39.09 39.80 38.82 39.75 3,217,400 +0.35(+0.89%)
Oct 06, 2003 39.98 40.25 39.31 39.40 2,478,200 -0.51(-1.28%)
Oct 03, 2003 41.00 41.13 39.91 39.91 2,731,700 -0.84(-2.06%)
Oct 02, 2003 40.13 41.02 40.13 40.75 3,311,100 +0.89(+2.23%)
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.