Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Oao Gazprom ADR (OP: OGZPY )

1.100 UNCHANGED
Last Price Updated: 9:45 AM EST, Mar 3, 2022 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 (%)
Jan 31, 2014 8.199 8.340 8.190 8.310 0 -0.13(-1.54%)
Jan 30, 2014 8.440 8.480 8.370 8.440 283,827 +0.08(+0.96%)
Jan 29, 2014 8.420 8.480 8.340 8.360 515,225 -0.08(-0.95%)
Jan 28, 2014 8.470 8.560 8.430 8.440 843,524 -0.01(-0.12%)
Jan 27, 2014 8.550 8.580 8.400 8.450 672,161 +0.00(+0.00%)
Jan 24, 2014 8.540 8.550 8.420 8.450 0 +0.02(+0.24%)
Jan 23, 2014 8.630 8.630 8.400 8.430 1,162,483 -0.24(-2.77%)
Jan 22, 2014 8.630 8.790 8.589 8.670 2,415,253 +0.07(+0.81%)
Jan 21, 2014 8.550 8.610 8.470 8.600 1,675,665 +0.45(+5.52%)
Jan 17, 2014 8.150 8.150 8.150 0 +0.02(+0.25%)
Jan 16, 2014 8.240 8.240 8.130 8.130 1,135,695 -0.08(-0.97%)
Jan 15, 2014 8.290 8.260 8.210 8.210 2,960,637 -0.08(-0.97%)
Jan 14, 2014 8.250 8.300 8.180 8.290 572,524 +0.04(+0.48%)
Jan 13, 2014 8.370 8.370 8.220 8.250 1,424,583 -0.23(-2.71%)
Jan 10, 2014 8.380 8.510 8.380 8.480 948,920 +0.18(+2.17%)
Jan 09, 2014 8.349 8.370 8.250 8.300 449,439 +0.01(+0.12%)
Jan 08, 2014 8.250 8.310 8.250 8.290 568,702 +0.01(+0.12%)
Jan 07, 2014 8.210 8.290 8.200 8.280 972,515 +0.14(+1.72%)
Jan 06, 2014 8.160 8.160 8.080 8.140 865,897 -0.14(-1.69%)
Jan 03, 2014 8.310 8.350 8.250 8.280 505,461 -0.01(-0.12%)
Jan 02, 2014 8.600 8.600 8.290 8.290 368,497 -0.36(-4.16%)
Dec 31, 2013 8.650 8.650 8.650 0 +0.18(+2.06%)
Dec 30, 2013 8.410 8.500 8.390 8.475 238,630 -0.04(-0.41%)
Dec 27, 2013 8.520 8.580 8.480 8.510 0 -0.04(-0.47%)
Dec 26, 2013 8.700 8.700 8.550 8.550 276,413 -0.14(-1.59%)
Dec 24, 2013 8.670 8.690 8.560 8.688 232,448 +0.05(+0.56%)
Dec 23, 2013 8.630 8.700 8.620 8.640 455,741 +0.10(+1.18%)
Dec 20, 2013 8.550 8.660 8.520 8.539 846,126 +0.05(+0.58%)
Dec 19, 2013 8.520 8.550 8.470 8.490 498,949 -0.10(-1.11%)
Dec 18, 2013 8.460 8.610 8.430 8.585 471,747 +0.25(+2.94%)
Dec 17, 2013 8.380 8.390 8.300 8.340 491,476 +0.11(+1.34%)
Dec 16, 2013 8.250 8.299 8.090 8.230 628,014 +0.14(+1.73%)
Dec 13, 2013 8.090 8.110 8.040 8.090 0 -0.06(-0.74%)
Dec 12, 2013 8.155 8.190 8.140 8.150 558,169 -0.05(-0.61%)
Dec 11, 2013 8.370 8.372 8.190 8.200 459,125 -0.18(-2.15%)
Dec 10, 2013 8.340 8.400 8.300 8.380 265,677 -0.02(-0.24%)
Dec 09, 2013 8.420 8.470 8.380 8.400 529,735 +0.07(+0.84%)
Dec 06, 2013 8.370 8.370 8.300 8.330 442,797 +0.15(+1.83%)
Dec 05, 2013 8.190 8.220 8.150 8.180 914,806 -0.10(-1.21%)
Dec 04, 2013 8.180 8.300 8.150 8.280 787,090 -0.06(-0.72%)
Dec 03, 2013 8.340 8.370 8.280 8.340 716,208 -0.07(-0.83%)
Dec 02, 2013 8.520 8.530 8.400 8.410 628,422 -0.26(-3.00%)
Nov 29, 2013 8.590 8.680 8.520 8.670 256,440 +0.06(+0.74%)
Nov 27, 2013 8.550 8.620 8.520 8.606 411,783 -0.10(-1.19%)
Nov 26, 2013 8.660 8.720 8.620 8.710 2,182,119 -0.18(-2.02%)
Nov 25, 2013 8.950 8.950 8.870 8.890 2,089,566 -0.21(-2.31%)
Nov 22, 2013 9.100 9.100 9.040 9.100 1,344,490 +0.04(+0.44%)
Nov 21, 2013 8.980 9.070 8.950 9.060 1,262,461 +0.01(+0.11%)
Nov 20, 2013 9.140 9.170 9.010 9.050 373,593 +0.02(+0.19%)
Nov 19, 2013 9.070 9.130 9.020 9.033 493,157 -0.15(-1.60%)
Nov 18, 2013 9.200 9.250 9.140 9.180 1,591,828 +0.13(+1.49%)
Nov 15, 2013 9.000 9.070 8.980 9.045 459,640 +0.08(+0.95%)
Nov 14, 2013 8.912 8.980 8.886 8.960 1,365,104 +0.21(+2.40%)
Nov 13, 2013 8.680 8.750 8.640 8.750 325,404 -0.09(-1.02%)
Nov 12, 2013 8.890 8.900 8.795 8.840 419,636 +0.02(+0.23%)
Nov 11, 2013 8.840 8.840 8.800 8.820 437,814 -0.22(-2.43%)
Nov 08, 2013 9.000 9.040 8.970 9.040 803,117 -0.04(-0.44%)
Nov 07, 2013 9.000 9.280 9.000 9.080 567,601 -0.04(-0.44%)
Nov 06, 2013 9.100 9.120 9.050 9.120 431,199 +0.03(+0.32%)
Nov 05, 2013 9.120 9.230 9.070 9.091 577,212 -0.16(-1.72%)
Nov 04, 2013 9.250 9.270 9.220 9.250 276,043 +0.02(+0.22%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.