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 (%)
Jul 31, 2017 3.840 3.920 3.830 3.910 605,204 +0.04(+0.90%)
Jul 28, 2017 3.830 3.880 3.820 3.875 783,393 -0.04(-0.90%)
Jul 27, 2017 3.960 3.970 3.900 3.910 893,756 -0.05(-1.26%)
Jul 26, 2017 3.930 3.980 3.900 3.960 536,249 +0.04(+1.02%)
Jul 25, 2017 3.910 3.940 3.890 3.920 448,560 +0.00(+0.13%)
Jul 24, 2017 3.910 3.950 3.900 3.915 1,328,932 -0.08(-2.12%)
Jul 21, 2017 4.010 4.020 3.970 4.000 603,909 -0.04(-0.99%)
Jul 20, 2017 4.054 4.070 4.010 4.040 326,105 +0.01(+0.25%)
Jul 19, 2017 4.010 4.040 4.000 4.030 373,827 -0.15(-3.59%)
Jul 18, 2017 4.180 4.190 4.140 4.180 671,941 +0.02(+0.48%)
Jul 17, 2017 4.150 4.180 4.150 4.160 587,848 -0.04(-0.95%)
Jul 14, 2017 4.198 4.200 4.170 4.200 409,772 +0.06(+1.33%)
Jul 13, 2017 4.100 4.150 4.100 4.145 370,478 +0.04(+0.95%)
Jul 12, 2017 4.080 4.110 4.070 4.106 634,569 +0.07(+1.63%)
Jul 11, 2017 4.044 4.060 4.030 4.040 502,472 -0.03(-0.74%)
Jul 10, 2017 4.040 4.090 4.030 4.070 254,277 +0.05(+1.24%)
Jul 07, 2017 4.000 4.040 4.000 4.020 571,434 -0.03(-0.74%)
Jul 06, 2017 4.040 4.060 4.020 4.050 412,955 +0.03(+0.75%)
Jul 05, 2017 4.040 4.050 4.020 4.020 359,407 +0.04(+1.01%)
Jul 03, 2017 3.990 4.000 3.970 3.980 190,153 -0.00(-0.13%)
Jun 30, 2017 3.970 3.990 3.940 3.985 523,921 +0.02(+0.50%)
Jun 29, 2017 3.995 4.000 3.940 3.965 546,480 -0.04(-1.00%)
Jun 28, 2017 3.960 4.010 3.950 4.005 441,902 +0.04(+1.14%)
Jun 27, 2017 3.970 4.020 3.950 3.960 473,174 -0.01(-0.25%)
Jun 26, 2017 3.970 3.980 3.950 3.970 381,462 +0.02(+0.38%)
Jun 23, 2017 3.950 3.960 3.930 3.955 405,651 +0.04(+0.89%)
Jun 22, 2017 3.930 3.960 3.897 3.920 451,478 +0.09(+2.35%)
Jun 21, 2017 3.910 3.915 3.780 3.830 1,344,948 -0.05(-1.29%)
Jun 20, 2017 3.920 3.920 3.870 3.880 628,560 -0.10(-2.51%)
Jun 19, 2017 3.950 4.000 3.940 3.980 347,467 +0.02(+0.51%)
Jun 16, 2017 3.980 4.000 3.930 3.960 608,737 -0.02(-0.50%)
Jun 15, 2017 3.940 4.000 3.895 3.980 627,610 -0.00(-0.13%)
Jun 14, 2017 4.080 4.090 3.970 3.985 1,203,364 -0.14(-3.28%)
Jun 13, 2017 4.130 4.150 4.120 4.120 202,182 -0.04(-0.96%)
Jun 12, 2017 4.205 4.210 4.150 4.160 188,772 +0.00(+0.12%)
Jun 09, 2017 4.150 4.170 4.130 4.155 426,461 -0.01(-0.24%)
Jun 08, 2017 4.135 4.180 4.130 4.165 358,859 +0.01(+0.36%)
Jun 07, 2017 4.210 4.210 4.130 4.150 337,256 -0.03(-0.72%)
Jun 06, 2017 4.168 4.210 4.140 4.180 413,358 -0.01(-0.24%)
Jun 05, 2017 4.145 4.200 4.130 4.190 411,671 +0.03(+0.70%)
Jun 02, 2017 4.110 4.190 4.110 4.161 458,723 +0.05(+1.24%)
Jun 01, 2017 4.100 4.150 4.090 4.110 246,194 -0.05(-1.20%)
May 31, 2017 4.170 4.190 4.160 4.160 500,539 -0.12(-2.92%)
May 30, 2017 4.270 4.300 4.250 4.285 250,262 +0.01(+0.23%)
May 26, 2017 4.240 4.280 4.210 4.275 346,329 +0.06(+1.30%)
May 25, 2017 4.305 4.310 4.220 4.220 420,896 -0.08(-1.86%)
May 24, 2017 4.231 4.300 4.230 4.300 388,128 -0.05(-1.15%)
May 23, 2017 4.315 4.360 4.285 4.350 541,397 +0.04(+0.93%)
May 22, 2017 4.290 4.310 4.260 4.310 580,515 -0.03(-0.69%)
May 19, 2017 4.320 4.360 4.300 4.340 616,989 -0.07(-1.59%)
May 18, 2017 4.325 4.430 4.300 4.410 801,286 -0.12(-2.65%)
May 17, 2017 4.550 4.580 4.510 4.530 514,849 -0.08(-1.84%)
May 16, 2017 4.620 4.640 4.610 4.615 324,315 +0.01(+0.22%)
May 15, 2017 4.590 4.610 4.570 4.605 186,091 +0.04(+0.88%)
May 12, 2017 4.570 4.580 4.530 4.565 156,892 +0.03(+0.66%)
May 11, 2017 4.570 4.580 4.520 4.535 1,201,548 -0.07(-1.57%)
May 10, 2017 4.600 4.620 4.570 4.607 778,487 +0.05(+1.15%)
May 09, 2017 4.541 4.560 4.520 4.555 366,628 -0.06(-1.30%)
May 08, 2017 4.590 4.615 4.570 4.615 227,900 +0.04(+0.76%)
May 05, 2017 4.510 4.600 4.500 4.580 280,236 +0.00(+0.04%)
May 04, 2017 4.620 4.640 4.560 4.578 220,365 -0.11(-2.28%)
May 03, 2017 4.730 4.750 4.670 4.685 515,296 -0.05(-0.95%)
May 02, 2017 4.800 4.805 4.700 4.730 247,178 -0.01(-0.21%)
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.