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, 2014 8.650 8.730 8.635 8.715 1,037,429 -0.10(-1.08%)
Jun 27, 2014 8.845 8.890 8.810 8.810 1,008,310 -0.03(-0.34%)
Jun 26, 2014 8.790 8.840 8.721 8.840 1,114,916 -0.03(-0.34%)
Jun 25, 2014 8.879 8.880 8.824 8.870 453,844 -0.10(-1.11%)
Jun 24, 2014 9.000 9.080 8.970 8.970 1,881,532 +0.32(+3.64%)
Jun 23, 2014 8.530 8.670 8.510 8.655 658,891 +0.20(+2.37%)
Jun 20, 2014 8.510 8.510 8.440 8.455 1,671,825 -0.04(-0.41%)
Jun 19, 2014 8.590 8.595 8.440 8.490 848,511 -0.02(-0.18%)
Jun 18, 2014 8.390 8.520 8.360 8.505 556,405 +0.20(+2.35%)
Jun 17, 2014 8.295 8.310 8.261 8.310 477,538 +0.03(+0.36%)
Jun 16, 2014 8.347 8.370 8.270 8.280 1,894,361 -0.07(-0.84%)
Jun 13, 2014 8.320 8.370 8.300 8.350 662,550 -0.08(-0.95%)
Jun 12, 2014 8.489 8.490 8.410 8.430 1,489,072 -0.09(-1.06%)
Jun 11, 2014 8.440 8.530 8.430 8.520 1,779,984 +0.09(+1.07%)
Jun 10, 2014 8.360 8.450 8.320 8.430 580,917 +0.08(+0.96%)
Jun 06, 2014 8.320 8.360 8.300 8.350 529,253 +0.07(+0.85%)
Jun 05, 2014 8.262 8.340 8.200 8.280 613,848 +0.10(+1.22%)
Jun 04, 2014 8.289 8.290 8.150 8.180 1,339,529 -0.12(-1.45%)
Jun 03, 2014 8.150 8.300 8.130 8.300 900,322 +0.06(+0.73%)
Jun 02, 2014 8.320 8.340 8.070 8.240 1,290,133 +0.07(+0.86%)
May 30, 2014 8.249 8.250 8.160 8.170 619,798 -0.20(-2.39%)
May 29, 2014 8.351 8.380 8.320 8.370 842,553 +0.15(+1.82%)
May 28, 2014 8.230 8.247 8.160 8.220 772,065 -0.01(-0.12%)
May 27, 2014 8.269 8.320 8.210 8.230 1,844,700 -0.18(-2.14%)
May 23, 2014 8.410 8.410 8.410 0 -0.02(-0.24%)
May 22, 2014 8.460 8.470 8.409 8.430 1,304,857 -0.19(-2.19%)
May 21, 2014 8.580 8.620 8.460 8.619 1,964,793 +0.11(+1.28%)
May 20, 2014 8.430 8.510 8.397 8.510 1,541,127 -0.15(-1.73%)
May 19, 2014 8.590 8.670 8.540 8.660 3,008,908 +0.27(+3.16%)
May 16, 2014 8.260 8.410 8.250 8.395 1,737,198 +0.21(+2.63%)
May 15, 2014 8.280 8.290 8.100 8.180 2,684,458 +0.05(+0.62%)
May 14, 2014 8.051 8.160 8.050 8.130 3,330,319 +0.12(+1.50%)
May 13, 2014 8.040 8.050 7.960 8.010 1,643,665 +0.19(+2.43%)
May 12, 2014 7.859 7.870 7.720 7.820 1,518,672 -0.06(-0.76%)
May 09, 2014 7.830 7.930 7.830 7.880 3,510,720 +0.03(+0.38%)
May 08, 2014 7.795 7.880 7.790 7.850 3,047,933 +0.14(+1.82%)
May 07, 2014 7.580 7.890 7.570 7.710 1,650,521 +0.37(+5.04%)
May 06, 2014 7.304 7.400 7.265 7.340 1,824,039 +0.13(+1.80%)
May 05, 2014 7.100 7.210 7.020 7.210 560,620 +0.14(+1.98%)
May 02, 2014 7.109 7.160 7.060 7.070 1,105,067 -0.13(-1.81%)
May 01, 2014 7.190 7.250 7.180 7.200 462,700 -0.02(-0.28%)
Apr 30, 2014 7.180 7.280 7.150 7.220 616,949 -0.05(-0.69%)
Apr 29, 2014 7.220 7.300 7.200 7.270 545,024 -0.03(-0.41%)
Apr 28, 2014 7.080 7.320 7.050 7.300 1,526,851 +0.32(+4.58%)
Apr 25, 2014 7.019 7.030 6.950 6.980 2,463,412 -0.18(-2.51%)
Apr 24, 2014 7.079 7.160 6.986 7.160 1,288,103 -0.18(-2.45%)
Apr 23, 2014 7.309 7.420 7.290 7.340 677,368 -0.07(-0.94%)
Apr 22, 2014 7.380 7.420 7.360 7.410 946,588 -0.00(-0.01%)
Apr 21, 2014 7.549 7.550 7.400 7.411 939,529 -0.22(-2.87%)
Apr 17, 2014 7.630 7.630 7.630 0 +0.40(+5.53%)
Apr 16, 2014 7.220 7.260 7.170 7.230 1,348,250 +0.16(+2.26%)
Apr 15, 2014 7.200 7.210 7.000 7.070 1,124,465 -0.17(-2.35%)
Apr 14, 2014 7.359 7.360 7.190 7.240 8,715,286 -0.30(-4.04%)
Apr 11, 2014 7.520 7.570 7.510 7.545 0 +0.05(+0.73%)
Apr 10, 2014 7.570 7.600 7.480 7.490 806,317 +0.01(+0.13%)
Apr 09, 2014 7.440 7.500 7.380 7.480 4,572,025 -0.01(-0.13%)
Apr 08, 2014 7.520 7.560 7.480 7.490 837,738 -0.02(-0.27%)
Apr 07, 2014 7.450 7.580 7.430 7.510 948,559 -0.26(-3.35%)
Apr 04, 2014 7.781 7.890 7.730 7.770 0 +0.17(+2.26%)
Apr 03, 2014 7.630 7.630 7.540 7.598 519,015 -0.08(-1.06%)
Apr 02, 2014 7.570 7.680 7.550 7.680 872,085 +0.02(+0.26%)
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.