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 (%)
Jun 30, 2012 9.320 9.540 9.320 9.530 837,733 +0.03(+0.32%)
Jun 29, 2012 9.320 9.540 9.320 9.500 1,140,964 +0.49(+5.44%)
Jun 28, 2012 9.090 9.160 8.910 9.010 3,594,268 -0.29(-3.12%)
Jun 27, 2012 9.250 9.320 9.230 9.300 729,393 +0.10(+1.09%)
Jun 26, 2012 9.200 9.220 9.120 9.200 2,274,497 +0.17(+1.88%)
Jun 25, 2012 9.120 9.180 9.000 9.030 1,193,100 -0.28(-3.01%)
Jun 22, 2012 9.310 9.350 9.230 9.310 1,942,277 +0.17(+1.86%)
Jun 21, 2012 9.550 9.590 9.110 9.140 860,407 -0.42(-4.39%)
Jun 20, 2012 9.700 9.723 9.520 9.560 1,809,420 -0.16(-1.65%)
Jun 19, 2012 9.650 9.790 9.650 9.720 889,648 +0.14(+1.46%)
Jun 18, 2012 9.580 9.700 9.560 9.580 1,124,232 -0.02(-0.21%)
Jun 15, 2012 9.400 9.600 9.400 9.600 907,210 +0.34(+3.67%)
Jun 14, 2012 9.240 9.330 9.230 9.260 920,357 +0.01(+0.12%)
Jun 13, 2012 9.250 9.330 9.200 9.249 903,711 -0.15(-1.60%)
Jun 12, 2012 9.390 9.420 9.260 9.400 846,021 +0.13(+1.40%)
Jun 11, 2012 9.443 9.450 9.200 9.270 479,978 -0.04(-0.43%)
Jun 08, 2012 9.190 9.320 9.150 9.310 424,331 +0.05(+0.54%)
Jun 07, 2012 9.460 9.490 9.210 9.260 3,548,810 +0.07(+0.76%)
Jun 06, 2012 9.100 9.250 9.100 9.190 2,619,308 +0.18(+2.00%)
Jun 05, 2012 9.020 9.080 8.980 9.010 987,339 -0.01(-0.11%)
Jun 04, 2012 8.960 9.050 8.920 9.020 1,336,772 +0.29(+3.32%)
Jun 02, 2012 8.580 8.830 8.570 8.730 1,050,239 +0.00(+0.00%)
Jun 01, 2012 8.580 8.830 8.570 8.730 1,050,239 -0.05(-0.57%)
May 31, 2012 8.850 8.880 8.700 8.780 3,006,529 -0.23(-2.55%)
May 30, 2012 9.080 9.110 8.930 9.010 542,573 -0.17(-1.85%)
May 29, 2012 9.250 9.250 9.050 9.180 821,618 +0.30(+3.38%)
May 25, 2012 8.890 8.960 8.820 8.880 900,736 -0.02(-0.22%)
May 24, 2012 8.810 8.940 8.780 8.900 1,824,327 +0.13(+1.48%)
May 23, 2012 8.800 8.875 8.588 8.770 5,642,345 -0.35(-3.84%)
May 22, 2012 9.150 9.190 8.980 9.120 1,605,532 -0.02(-0.22%)
May 21, 2012 9.050 9.140 9.030 9.140 1,333,050 +0.40(+4.58%)
May 18, 2012 8.980 8.990 8.650 8.740 510,821 -0.21(-2.35%)
May 17, 2012 9.150 9.190 8.900 8.950 2,094,791 -0.35(-3.76%)
May 16, 2012 9.460 9.550 9.250 9.300 678,892 -0.14(-1.48%)
May 15, 2012 9.620 9.680 9.400 9.440 1,498,478 -0.26(-2.68%)
May 14, 2012 9.980 9.990 9.700 9.700 1,755,948 -0.65(-6.28%)
May 11, 2012 10.34 10.44 10.32 10.35 2,628,579 +0.00(+0.00%)
May 10, 2012 10.48 10.50 10.35 10.35 1,105,776 +0.22(+2.17%)
May 09, 2012 10.15 10.16 9.970 10.13 330,284 -0.26(-2.50%)
May 08, 2012 10.47 10.51 10.26 10.39 1,102,967 -0.62(-5.63%)
May 07, 2012 10.85 11.05 10.82 11.01 527,222 +0.22(+2.04%)
May 04, 2012 11.00 11.03 10.79 10.79 2,477,107 -0.52(-4.60%)
May 03, 2012 11.36 11.43 11.30 11.31 888,774 +0.00(+0.00%)
May 02, 2012 11.42 11.44 11.29 11.31 1,116,845 -0.26(-2.25%)
May 01, 2012 11.51 11.69 11.51 11.57 500,476 +0.10(+0.87%)
Apr 30, 2012 11.53 11.57 11.45 11.47 1,453,107 +0.05(+0.44%)
Apr 27, 2012 11.48 11.49 11.40 11.42 1,069,544 +0.19(+1.69%)
Apr 26, 2012 11.15 11.24 11.12 11.23 877,132 +0.01(+0.09%)
Apr 25, 2012 11.23 11.25 11.15 11.22 473,083 +0.08(+0.72%)
Apr 24, 2012 11.09 11.16 11.09 11.14 1,580,207 -0.08(-0.71%)
Apr 23, 2012 11.16 11.22 11.10 11.22 309,172 -0.28(-2.43%)
Apr 20, 2012 11.51 11.55 11.50 11.50 562,266 +0.07(+0.61%)
Apr 19, 2012 11.54 11.57 11.42 11.43 2,225,600 +0.03(+0.26%)
Apr 18, 2012 11.39 11.44 11.25 11.40 1,924,675 -0.15(-1.30%)
Apr 17, 2012 11.45 11.58 11.36 11.55 797,405 -0.17(-1.45%)
Apr 16, 2012 11.90 11.95 11.67 11.72 856,311 -0.27(-2.25%)
Apr 13, 2012 12.01 12.05 11.88 11.99 612,261 +0.01(+0.08%)
Apr 12, 2012 11.78 11.99 11.78 11.98 706,552 +0.19(+1.61%)
Apr 11, 2012 11.89 11.91 11.76 11.79 914,574 +0.18(+1.55%)
Apr 10, 2012 11.92 11.99 11.55 11.61 1,251,421 -0.45(-3.73%)
Apr 09, 2012 11.97 12.10 11.94 12.06 293,155 -0.22(-1.79%)
Apr 05, 2012 12.18 12.35 12.17 12.28 1,914,798 +0.08(+0.66%)
Apr 04, 2012 12.23 12.31 12.16 12.20 677,886 -0.28(-2.24%)
Apr 03, 2012 12.63 12.70 12.42 12.48 718,476 +0.04(+0.32%)
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.