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 (%)
Sep 30, 2015 4.050 4.060 4.000 4.060 385,932 +0.04(+1.00%)
Sep 29, 2015 3.980 4.030 3.970 4.020 231,913 +0.11(+2.80%)
Sep 28, 2015 3.950 3.970 3.900 3.910 417,717 -0.09(-2.24%)
Sep 25, 2015 4.010 4.050 3.970 4.000 482,266 +0.04(+1.01%)
Sep 24, 2015 3.930 3.980 3.890 3.960 394,387 -0.04(-0.88%)
Sep 23, 2015 4.010 4.070 3.980 3.995 310,343 -0.08(-1.84%)
Sep 22, 2015 4.080 4.089 4.010 4.070 674,759 -0.10(-2.40%)
Sep 21, 2015 4.180 4.190 4.130 4.170 2,127,602 +0.01(+0.36%)
Sep 18, 2015 4.200 4.250 4.150 4.155 3,071,555 -0.17(-3.82%)
Sep 17, 2015 4.285 4.400 4.250 4.320 478,877 -0.01(-0.23%)
Sep 16, 2015 4.280 4.350 4.270 4.330 468,007 +0.09(+2.12%)
Sep 15, 2015 4.180 4.240 4.180 4.240 1,751,667 +0.05(+1.19%)
Sep 14, 2015 4.170 4.220 4.150 4.190 470,284 +0.03(+0.60%)
Sep 11, 2015 4.104 4.190 4.100 4.165 181,720 -0.04(-1.07%)
Sep 10, 2015 4.171 4.210 4.120 4.210 653,191 +0.09(+2.31%)
Sep 09, 2015 4.220 4.240 4.112 4.115 343,619 -0.08(-2.02%)
Sep 08, 2015 4.150 4.200 4.110 4.200 450,038 +0.08(+1.94%)
Sep 04, 2015 4.120 4.120 4.120 0 -0.14(-3.35%)
Sep 03, 2015 4.220 4.350 4.220 4.263 190,335 +0.01(+0.31%)
Sep 02, 2015 4.300 4.300 4.160 4.250 511,117 +0.00(+0.00%)
Sep 01, 2015 4.380 4.404 4.220 4.250 654,908 -0.27(-5.97%)
Aug 31, 2015 4.335 4.570 4.291 4.520 1,073,241 +0.10(+2.26%)
Aug 28, 2015 4.260 4.470 4.330 4.420 427,726 +0.09(+2.08%)
Aug 27, 2015 4.210 4.350 4.200 4.330 1,067,474 +0.24(+5.87%)
Aug 26, 2015 4.020 4.090 3.970 4.090 447,814 +0.11(+2.76%)
Aug 25, 2015 4.075 4.080 3.950 3.980 690,529 +0.16(+4.19%)
Aug 24, 2015 3.755 3.910 3.700 3.820 1,622,643 -0.17(-4.14%)
Aug 21, 2015 4.075 4.100 3.980 3.985 828,463 -0.17(-3.98%)
Aug 20, 2015 4.180 4.200 4.140 4.150 381,314 -0.03(-0.72%)
Aug 19, 2015 4.280 4.290 4.170 4.180 689,260 -0.11(-2.56%)
Aug 18, 2015 4.300 4.320 4.280 4.290 372,567 -0.05(-1.15%)
Aug 17, 2015 4.360 4.380 4.320 4.340 333,998 -0.05(-1.14%)
Aug 14, 2015 4.430 4.460 4.390 4.390 279,536 +0.02(+0.46%)
Aug 13, 2015 4.400 4.410 4.350 4.370 194,560 -0.07(-1.58%)
Aug 12, 2015 4.390 4.440 4.340 4.440 295,137 +0.07(+1.60%)
Aug 11, 2015 4.400 4.400 4.330 4.370 409,758 -0.08(-1.80%)
Aug 10, 2015 4.300 4.470 4.290 4.450 673,247 +0.10(+2.30%)
Aug 07, 2015 4.340 4.390 4.310 4.350 412,223 -0.01(-0.23%)
Aug 06, 2015 4.341 4.380 4.300 4.360 382,082 -0.09(-2.13%)
Aug 05, 2015 4.535 4.560 4.420 4.455 991,834 +0.00(+0.11%)
Aug 04, 2015 4.455 4.510 4.420 4.450 556,366 +0.04(+1.02%)
Aug 03, 2015 4.450 4.500 4.380 4.405 609,116 -0.18(-4.03%)
Jul 31, 2015 4.610 4.641 4.570 4.590 313,143 -0.04(-0.76%)
Jul 30, 2015 4.660 4.665 4.610 4.625 309,164 -0.01(-0.32%)
Jul 29, 2015 4.550 4.670 4.530 4.640 5,240,220 +0.18(+4.01%)
Jul 28, 2015 4.440 4.470 4.380 4.461 349,027 +0.01(+0.25%)
Jul 27, 2015 4.460 4.520 4.430 4.450 521,581 -0.17(-3.68%)
Jul 24, 2015 4.640 4.650 4.600 4.620 340,050 -0.09(-1.91%)
Jul 23, 2015 4.790 4.800 4.710 4.710 522,947 -0.11(-2.28%)
Jul 22, 2015 4.860 4.890 4.800 4.820 359,406 -0.12(-2.43%)
Jul 21, 2015 4.960 4.969 4.920 4.940 257,365 +0.02(+0.41%)
Jul 20, 2015 4.930 4.960 4.900 4.920 369,000 -0.09(-1.80%)
Jul 17, 2015 5.050 5.070 5.000 5.010 200,857 -0.02(-0.40%)
Jul 16, 2015 5.040 5.070 5.030 5.030 306,566 +0.07(+1.41%)
Jul 15, 2015 4.995 5.010 4.920 4.960 410,067 -0.18(-3.50%)
Jul 14, 2015 5.070 5.150 5.070 5.140 306,035 +0.05(+0.98%)
Jul 13, 2015 5.060 5.140 5.040 5.090 275,553 -0.02(-0.39%)
Jul 10, 2015 5.050 5.120 5.050 5.110 285,100 +0.15(+3.02%)
Jul 09, 2015 4.970 5.010 4.960 4.960 255,221 +0.10(+2.06%)
Jul 08, 2015 4.880 4.910 4.840 4.860 345,188 -0.18(-3.60%)
Jul 07, 2015 4.990 5.050 4.880 5.042 669,890 +0.06(+1.23%)
Jul 06, 2015 5.040 5.050 4.960 4.980 583,460 -0.24(-4.60%)
Jul 02, 2015 5.220 5.220 5.220 0 +0.05(+0.97%)
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.