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 (%)
Mar 28, 2013 8.500 8.560 8.460 8.500 1,656,297 -0.16(-1.85%)
Mar 27, 2013 8.660 8.750 8.640 8.660 2,340,280 -0.17(-1.93%)
Mar 26, 2013 8.880 8.900 8.770 8.830 1,060,960 -0.11(-1.23%)
Mar 25, 2013 9.090 9.100 8.880 8.940 1,441,017 -0.12(-1.32%)
Mar 22, 2013 9.070 9.108 8.990 9.060 2,176,348 -0.09(-0.98%)
Mar 21, 2013 9.170 9.220 9.130 9.150 591,917 -0.03(-0.33%)
Mar 20, 2013 9.170 9.210 9.140 9.180 502,869 +0.03(+0.33%)
Mar 19, 2013 9.270 9.310 9.070 9.150 942,262 -0.17(-1.82%)
Mar 18, 2013 9.210 9.380 9.170 9.320 1,140,626 -0.17(-1.79%)
Mar 15, 2013 9.360 9.500 9.330 9.490 1,181,319 +0.25(+2.71%)
Mar 14, 2013 9.150 9.260 9.130 9.240 283,154 +0.20(+2.21%)
Mar 13, 2013 9.021 9.113 9.020 9.040 619,437 +0.15(+1.70%)
Mar 12, 2013 8.860 8.910 8.860 8.889 330,635 +0.03(+0.33%)
Mar 11, 2013 8.850 8.900 8.820 8.860 289,246 -0.12(-1.34%)
Mar 08, 2013 8.900 9.000 8.850 8.980 750,266 +0.29(+3.34%)
Mar 07, 2013 8.650 8.710 8.640 8.690 950,323 -0.03(-0.34%)
Mar 06, 2013 8.810 8.810 8.700 8.720 922,600 -0.13(-1.42%)
Mar 05, 2013 8.740 8.880 8.730 8.846 188,047 +0.22(+2.50%)
Mar 04, 2013 8.600 8.681 8.560 8.630 509,561 -0.11(-1.26%)
Mar 01, 2013 8.740 8.800 8.680 8.740 710,748 -0.14(-1.58%)
Feb 28, 2013 8.930 8.950 8.880 8.880 458,028 -0.12(-1.33%)
Feb 27, 2013 8.930 9.020 8.895 9.000 5,833,260 +0.09(+1.01%)
Feb 26, 2013 8.870 8.920 8.790 8.910 3,575,944 -0.04(-0.45%)
Feb 25, 2013 9.080 9.100 8.860 8.950 535,641 +0.04(+0.45%)
Feb 22, 2013 8.940 8.950 8.890 8.910 746,109 +0.06(+0.68%)
Feb 21, 2013 8.870 8.910 8.850 8.850 468,436 -0.10(-1.11%)
Feb 20, 2013 9.070 9.090 8.940 8.949 4,441,312 -0.15(-1.66%)
Feb 19, 2013 9.080 9.100 9.040 9.100 303,439 +0.25(+2.82%)
Feb 15, 2013 8.860 8.890 8.796 8.850 369,076 -0.03(-0.34%)
Feb 14, 2013 8.810 8.890 8.780 8.880 591,276 -0.17(-1.88%)
Feb 13, 2013 9.100 9.100 9.020 9.050 655,957 +0.20(+2.26%)
Feb 12, 2013 8.840 8.890 8.800 8.850 817,171 -0.02(-0.17%)
Feb 11, 2013 8.910 8.940 8.850 8.865 973,531 -0.17(-1.94%)
Feb 08, 2013 9.060 9.090 9.030 9.040 493,728 -0.07(-0.77%)
Feb 07, 2013 9.190 9.200 9.020 9.110 250,486 -0.16(-1.72%)
Feb 06, 2013 9.260 9.300 9.200 9.269 502,423 -0.03(-0.33%)
Feb 04, 2013 9.360 9.400 9.260 9.300 172,151 -0.20(-2.11%)
Feb 01, 2013 9.450 9.500 9.420 9.500 421,543 +0.05(+0.53%)
Jan 31, 2013 9.380 9.470 9.370 9.450 611,568 -0.06(-0.63%)
Jan 30, 2013 9.480 9.530 9.450 9.510 959,618 -0.20(-2.06%)
Jan 29, 2013 9.660 9.730 9.630 9.710 559,760 +0.03(+0.31%)
Jan 28, 2013 9.730 9.733 9.630 9.680 444,492 -0.02(-0.15%)
Jan 25, 2013 9.660 9.754 9.660 9.695 454,474 +0.06(+0.67%)
Jan 24, 2013 9.610 9.700 9.588 9.630 428,825 +0.00(+0.00%)
Jan 23, 2013 9.640 9.670 9.620 9.630 310,723 -0.04(-0.41%)
Jan 22, 2013 9.600 9.670 9.580 9.670 597,965 +0.01(+0.10%)
Jan 18, 2013 9.760 9.790 9.650 9.660 1,285,929 -0.09(-0.92%)
Jan 17, 2013 9.730 9.780 9.680 9.750 283,534 +0.15(+1.56%)
Jan 16, 2013 9.580 9.695 9.560 9.600 713,504 -0.18(-1.84%)
Jan 15, 2013 9.730 9.800 9.700 9.780 238,514 -0.11(-1.10%)
Jan 14, 2013 9.800 9.890 9.760 9.889 205,005 +0.17(+1.74%)
Jan 12, 2013 9.740 9.760 9.680 9.720 125,476 +0.00(+0.00%)
Jan 11, 2013 9.740 9.760 9.680 9.720 125,476 -0.02(-0.21%)
Jan 10, 2013 9.710 9.770 9.670 9.740 184,323 +0.03(+0.31%)
Jan 09, 2013 9.710 9.770 9.700 9.710 137,044 +0.02(+0.21%)
Jan 08, 2013 9.701 9.730 9.650 9.690 224,529 -0.02(-0.21%)
Jan 07, 2013 9.750 9.820 9.700 9.710 3,071,566 -0.16(-1.62%)
Jan 04, 2013 9.680 9.880 9.680 9.870 1,445,957 +0.20(+2.07%)
Jan 03, 2013 9.770 9.770 9.620 9.670 345,703 -0.24(-2.42%)
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.