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 (%)
Jan 31, 2018 5.050 5.060 4.970 4.980 1,739,164 -0.04(-0.80%)
Jan 30, 2018 5.100 5.100 5.010 5.020 528,714 -0.03(-0.59%)
Jan 29, 2018 5.100 5.100 5.050 5.050 662,913 -0.15(-2.79%)
Jan 26, 2018 5.180 5.220 5.150 5.195 560,524 -0.07(-1.42%)
Jan 25, 2018 5.350 5.350 5.260 5.270 508,901 -0.02(-0.38%)
Jan 24, 2018 5.230 5.290 5.230 5.290 835,633 +0.06(+1.15%)
Jan 23, 2018 5.190 5.240 5.180 5.230 856,272 -0.03(-0.57%)
Jan 22, 2018 5.250 5.260 5.230 5.260 553,083 +0.04(+0.77%)
Jan 19, 2018 5.250 5.260 5.210 5.220 359,396 -0.04(-0.76%)
Jan 18, 2018 5.250 5.280 5.230 5.260 1,004,752 +0.08(+1.54%)
Jan 17, 2018 5.185 5.210 5.160 5.180 966,662 +0.15(+2.98%)
Jan 16, 2018 5.075 5.090 5.030 5.030 583,773 -0.05(-0.98%)
Jan 12, 2018 5.080 5.080 5.080 0 -0.00(-0.10%)
Jan 11, 2018 5.040 5.090 5.010 5.085 1,011,598 +0.08(+1.50%)
Jan 10, 2018 4.960 5.010 4.960 5.010 507,888 +0.12(+2.45%)
Jan 09, 2018 4.860 4.910 4.850 4.890 495,534 +0.06(+1.35%)
Jan 08, 2018 4.795 4.840 4.790 4.825 526,216 +0.06(+1.15%)
Jan 05, 2018 4.755 4.778 4.740 4.770 384,273 +0.03(+0.63%)
Jan 04, 2018 4.700 4.755 4.690 4.740 1,253,694 +0.17(+3.83%)
Jan 03, 2018 4.550 4.580 4.530 4.565 736,802 +0.05(+1.00%)
Jan 02, 2018 4.510 4.520 4.490 4.520 366,946 +0.11(+2.49%)
Dec 29, 2017 4.410 4.410 4.410 0 -0.07(-1.56%)
Dec 28, 2017 4.470 4.490 4.450 4.480 608,971 -0.00(-0.11%)
Dec 27, 2017 4.490 4.500 4.460 4.485 466,302 -0.01(-0.33%)
Dec 26, 2017 4.510 4.530 4.480 4.500 247,139 +0.00(+0.00%)
Dec 22, 2017 4.440 4.510 4.440 4.500 311,759 +0.04(+0.90%)
Dec 21, 2017 4.410 4.480 4.410 4.460 528,790 -0.03(-0.67%)
Dec 20, 2017 4.489 4.500 4.480 4.490 286,984 -0.03(-0.66%)
Dec 19, 2017 4.520 4.540 4.510 4.520 167,216 -0.02(-0.44%)
Dec 18, 2017 4.505 4.550 4.500 4.540 315,443 +0.00(+0.00%)
Dec 15, 2017 4.570 4.580 4.530 4.540 444,222 +0.00(+0.00%)
Dec 14, 2017 4.555 4.580 4.540 4.540 707,280 -0.04(-0.87%)
Dec 13, 2017 4.560 4.590 4.550 4.580 322,669 +0.05(+1.10%)
Dec 12, 2017 4.554 4.570 4.530 4.530 331,645 +0.02(+0.33%)
Dec 11, 2017 4.500 4.520 4.490 4.515 643,866 +0.06(+1.46%)
Dec 08, 2017 4.479 4.490 4.440 4.450 304,266 -0.05(-1.11%)
Dec 07, 2017 4.460 4.500 4.460 4.500 443,610 +0.04(+0.90%)
Dec 06, 2017 4.520 4.530 4.450 4.460 388,260 -0.06(-1.33%)
Dec 05, 2017 4.520 4.540 4.510 4.520 221,702 +0.00(+0.11%)
Dec 04, 2017 4.525 4.530 4.490 4.515 267,540 +0.04(+0.89%)
Dec 01, 2017 4.529 4.540 4.450 4.475 474,703 -0.02(-0.33%)
Nov 30, 2017 4.575 4.580 4.470 4.490 581,857 -0.06(-1.32%)
Nov 29, 2017 4.560 4.630 4.530 4.550 622,244 -0.02(-0.44%)
Nov 28, 2017 4.600 4.605 4.570 4.570 524,346 +0.00(+0.11%)
Nov 27, 2017 4.580 4.610 4.560 4.565 468,955 +0.00(+0.00%)
Nov 24, 2017 4.572 4.590 4.550 4.565 346,301 +0.06(+1.33%)
Nov 22, 2017 4.510 4.530 4.490 4.505 731,796 +0.08(+1.69%)
Nov 21, 2017 4.430 4.450 4.423 4.430 516,366 +0.07(+1.61%)
Nov 20, 2017 4.335 4.370 4.330 4.360 436,916 -0.01(-0.23%)
Nov 17, 2017 4.360 4.399 4.360 4.370 213,382 +0.02(+0.46%)
Nov 16, 2017 4.335 4.360 4.310 4.350 410,516 -0.02(-0.46%)
Nov 15, 2017 4.370 4.390 4.350 4.370 253,443 -0.04(-0.79%)
Nov 14, 2017 4.430 4.440 4.400 4.405 270,490 -0.08(-1.67%)
Nov 13, 2017 4.460 4.480 4.440 4.480 241,938 +0.03(+0.67%)
Nov 10, 2017 4.470 4.470 4.430 4.450 751,076 +0.03(+0.68%)
Nov 09, 2017 4.430 4.440 4.380 4.420 408,825 -0.04(-0.90%)
Nov 08, 2017 4.480 4.490 4.450 4.460 546,881 +0.02(+0.45%)
Nov 07, 2017 4.470 4.480 4.400 4.440 485,058 +0.08(+1.83%)
Nov 06, 2017 4.270 4.360 4.260 4.360 1,183,583 +0.10(+2.35%)
Nov 03, 2017 4.270 4.290 4.215 4.260 331,353 -0.04(-0.93%)
Nov 02, 2017 4.250 4.300 4.240 4.300 382,608 +0.01(+0.23%)
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.