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 31, 2016 4.330 4.370 4.300 4.310 508,347 +0.01(+0.23%)
Mar 30, 2016 4.330 4.380 4.300 4.300 475,410 +0.10(+2.38%)
Mar 29, 2016 4.100 4.230 4.080 4.200 225,423 +0.02(+0.48%)
Mar 28, 2016 4.190 4.200 4.150 4.180 226,845 -0.02(-0.48%)
Mar 24, 2016 4.200 4.200 4.200 0 +0.01(+0.33%)
Mar 23, 2016 4.270 4.280 4.180 4.186 184,952 -0.19(-4.43%)
Mar 22, 2016 4.330 4.400 4.310 4.380 330,674 +0.02(+0.46%)
Mar 21, 2016 4.320 4.386 4.310 4.360 219,589 +0.06(+1.40%)
Mar 18, 2016 4.360 4.400 4.300 4.300 393,547 +0.03(+0.70%)
Mar 17, 2016 4.220 4.281 4.200 4.270 282,230 +0.14(+3.39%)
Mar 16, 2016 4.000 4.140 3.990 4.130 286,467 +0.18(+4.53%)
Mar 15, 2016 3.960 3.980 3.925 3.951 245,659 -0.14(-3.52%)
Mar 14, 2016 4.000 4.110 3.960 4.095 507,466 +0.01(+0.37%)
Mar 11, 2016 4.070 4.110 4.070 4.080 271,395 +0.04(+0.99%)
Mar 10, 2016 4.090 4.100 4.000 4.040 244,762 -0.08(-1.94%)
Mar 09, 2016 4.100 4.150 4.080 4.120 380,898 +0.12(+3.00%)
Mar 08, 2016 4.200 4.210 4.000 4.000 297,545 -0.19(-4.53%)
Mar 07, 2016 4.090 4.195 4.090 4.190 417,799 +0.16(+3.97%)
Mar 04, 2016 3.940 4.010 3.940 4.030 386,741 +0.12(+3.07%)
Mar 03, 2016 3.820 3.930 3.820 3.910 504,300 +0.10(+2.62%)
Mar 02, 2016 3.740 3.820 3.730 3.810 250,064 -0.02(-0.52%)
Mar 01, 2016 3.770 3.850 3.760 3.830 364,822 +0.17(+4.64%)
Feb 29, 2016 3.700 3.730 3.650 3.660 418,594 +0.07(+1.95%)
Feb 26, 2016 3.700 3.710 3.560 3.590 363,119 -0.04(-1.03%)
Feb 25, 2016 3.610 3.650 3.540 3.627 176,707 +0.03(+0.76%)
Feb 24, 2016 3.480 3.620 3.470 3.600 335,624 +0.02(+0.42%)
Feb 23, 2016 3.660 3.670 3.580 3.585 161,311 -0.06(-1.78%)
Feb 22, 2016 3.660 3.680 3.640 3.650 245,620 +0.12(+3.40%)
Feb 19, 2016 3.500 3.530 3.460 3.530 192,469 +0.01(+0.28%)
Feb 18, 2016 3.620 3.620 3.510 3.520 408,761 -0.09(-2.47%)
Feb 17, 2016 3.510 3.644 3.510 3.609 205,529 +0.18(+5.22%)
Feb 16, 2016 3.480 3.480 3.346 3.430 465,472 +0.13(+3.94%)
Feb 12, 2016 3.300 3.300 3.300 0 +0.04(+1.23%)
Feb 11, 2016 3.180 3.270 3.180 3.260 298,865 -0.06(-1.87%)
Feb 10, 2016 3.290 3.377 3.290 3.322 201,963 +0.06(+2.00%)
Feb 09, 2016 3.330 3.340 3.230 3.257 419,996 -0.09(-2.78%)
Feb 08, 2016 3.440 3.458 3.322 3.350 149,509 -0.07(-2.05%)
Feb 05, 2016 3.460 3.460 3.360 3.420 412,960 -0.03(-0.87%)
Feb 04, 2016 3.490 3.550 3.420 3.450 502,393 +0.00(+0.00%)
Feb 03, 2016 3.320 3.450 3.260 3.450 680,741 +0.22(+6.81%)
Feb 02, 2016 3.310 3.330 3.220 3.230 387,696 -0.19(-5.56%)
Feb 01, 2016 3.440 3.470 3.390 3.420 617,086 -0.17(-4.74%)
Jan 29, 2016 3.540 3.600 3.530 3.590 426,146 +0.04(+1.13%)
Jan 28, 2016 3.490 3.550 3.470 3.550 492,593 +0.13(+3.86%)
Jan 27, 2016 3.350 3.470 3.340 3.418 614,442 +0.08(+2.34%)
Jan 26, 2016 3.290 3.390 3.260 3.340 402,950 +0.10(+3.09%)
Jan 25, 2016 3.270 3.330 3.240 3.240 405,266 -0.09(-2.70%)
Jan 22, 2016 3.300 3.360 3.280 3.330 847,244 +0.27(+8.82%)
Jan 21, 2016 2.985 3.120 2.970 3.060 966,273 -0.05(-1.61%)
Jan 20, 2016 3.030 3.110 3.000 3.110 779,942 -0.04(-1.27%)
Jan 19, 2016 3.165 3.180 3.110 3.150 802,210 -0.04(-1.25%)
Jan 15, 2016 3.190 3.190 3.190 0 -0.21(-6.15%)
Jan 14, 2016 3.360 3.410 3.310 3.399 902,060 +0.03(+0.86%)
Jan 13, 2016 3.420 3.440 3.350 3.370 641,175 -0.08(-2.32%)
Jan 12, 2016 3.480 3.500 3.370 3.450 965,877 +0.08(+2.37%)
Jan 11, 2016 3.440 3.460 3.350 3.370 1,044,439 -0.02(-0.59%)
Jan 08, 2016 3.460 3.470 3.360 3.390 306,750 -0.03(-1.02%)
Jan 07, 2016 3.440 3.500 3.400 3.425 870,423 -0.16(-4.33%)
Jan 06, 2016 3.590 3.630 3.570 3.580 599,790 -0.11(-3.11%)
Jan 05, 2016 3.670 3.708 3.660 3.695 432,191 +0.04(+1.23%)
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.
 
 
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.