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 (%)
Oct 31, 2012 9.220 9.280 9.100 9.140 1,047,661 -0.49(-5.09%)
Oct 26, 2012 9.630 9.630 9.630 0 -0.09(-0.93%)
Oct 25, 2012 9.730 9.791 9.650 9.720 939,086 +0.09(+0.93%)
Oct 24, 2012 9.750 9.780 9.620 9.630 1,141,801 -0.13(-1.33%)
Oct 23, 2012 9.760 9.800 9.680 9.760 248,032 -0.19(-1.91%)
Oct 19, 2012 10.01 10.02 9.870 9.950 454,443 -0.06(-0.60%)
Oct 18, 2012 9.990 10.10 9.980 10.01 155,917 -0.07(-0.69%)
Oct 17, 2012 10.14 10.16 10.00 10.08 1,382,286 +0.15(+1.51%)
Oct 16, 2012 9.900 9.970 9.890 9.930 300,287 +0.11(+1.12%)
Oct 15, 2012 9.740 9.820 9.700 9.820 307,621 +0.04(+0.41%)
Oct 12, 2012 9.740 9.800 9.710 9.780 348,880 -0.12(-1.21%)
Oct 11, 2012 9.950 9.990 9.880 9.900 449,334 -0.05(-0.50%)
Oct 10, 2012 9.970 9.980 9.830 9.950 1,113,862 -0.05(-0.50%)
Oct 09, 2012 10.09 10.14 9.980 10.00 401,159 -0.17(-1.67%)
Oct 08, 2012 10.15 10.20 10.13 10.17 238,962 -0.02(-0.16%)
Oct 06, 2012 10.32 10.35 10.15 10.19 120,808 +0.00(+0.00%)
Oct 05, 2012 10.32 10.35 10.15 10.19 120,808 -0.01(-0.14%)
Oct 04, 2012 10.03 10.20 9.990 10.20 626,059 +0.13(+1.29%)
Oct 03, 2012 10.18 10.19 10.05 10.07 345,635 -0.10(-0.98%)
Oct 02, 2012 10.23 10.24 10.11 10.17 1,113,416 -0.04(-0.39%)
Oct 01, 2012 10.20 10.34 10.10 10.21 1,271,535 +0.12(+1.19%)
Sep 28, 2012 10.10 10.19 9.980 10.09 1,102,070 -0.17(-1.66%)
Sep 27, 2012 10.05 10.26 10.02 10.26 1,126,463 +0.21(+2.09%)
Sep 26, 2012 10.05 10.10 9.970 10.05 829,619 -0.10(-0.99%)
Sep 25, 2012 10.35 10.40 10.15 10.15 825,623 -0.25(-2.40%)
Sep 24, 2012 10.29 10.45 10.28 10.40 401,775 -0.09(-0.86%)
Sep 21, 2012 10.53 10.57 10.45 10.49 490,599 -0.02(-0.19%)
Sep 20, 2012 10.37 10.54 10.35 10.51 2,895,628 -0.01(-0.10%)
Sep 19, 2012 10.62 10.84 10.46 10.52 2,631,559 -0.29(-2.68%)
Sep 18, 2012 10.82 10.87 10.75 10.81 275,249 -0.04(-0.37%)
Sep 17, 2012 11.05 11.09 10.83 10.85 1,150,981 -0.35(-3.12%)
Sep 14, 2012 10.91 11.20 10.75 11.20 2,077,861 +0.45(+4.19%)
Sep 13, 2012 10.31 10.75 10.26 10.75 1,534,342 +0.43(+4.16%)
Sep 12, 2012 10.37 10.39 10.29 10.32 335,055 -0.03(-0.28%)
Sep 11, 2012 10.26 10.38 10.26 10.35 781,640 +0.08(+0.78%)
Sep 10, 2012 10.28 10.36 10.27 10.27 556,430 +0.01(+0.10%)
Sep 07, 2012 10.22 10.30 10.21 10.26 299,384 +0.38(+3.85%)
Sep 06, 2012 9.650 9.920 9.650 9.880 386,245 +0.38(+4.00%)
Sep 05, 2012 9.570 9.610 9.500 9.500 672,090 -0.23(-2.36%)
Sep 04, 2012 9.750 9.810 9.680 9.730 504,065 -0.01(-0.09%)
Aug 31, 2012 9.610 9.739 9.560 9.739 536,051 +0.19(+1.98%)
Aug 30, 2012 9.540 9.580 9.420 9.550 584,159 -0.13(-1.34%)
Aug 29, 2012 9.710 9.720 9.610 9.680 223,374 -0.04(-0.41%)
Aug 27, 2012 9.750 9.840 9.720 9.720 342,352 -0.06(-0.61%)
Aug 24, 2012 9.790 9.880 9.730 9.780 1,108,677 +0.01(+0.10%)
Aug 23, 2012 9.880 9.900 9.760 9.770 433,795 -0.07(-0.71%)
Aug 22, 2012 9.720 9.890 9.720 9.840 528,008 +0.09(+0.92%)
Aug 21, 2012 9.850 9.890 9.700 9.750 333,707 +0.07(+0.72%)
Aug 20, 2012 9.570 9.680 9.570 9.680 302,044 -0.10(-1.02%)
Aug 17, 2012 9.870 9.870 9.720 9.780 415,073 -0.11(-1.11%)
Aug 16, 2012 9.750 9.890 9.690 9.890 434,086 +0.16(+1.64%)
Aug 15, 2012 9.640 9.730 9.600 9.730 218,459 +0.00(+0.00%)
Aug 14, 2012 9.780 9.850 9.710 9.730 2,084,173 +0.04(+0.41%)
Aug 13, 2012 9.790 9.820 9.660 9.690 428,232 -0.02(-0.21%)
Aug 11, 2012 9.590 9.710 9.530 9.710 1,003,913 +0.00(+0.00%)
Aug 10, 2012 9.590 9.710 9.530 9.710 1,003,913 -0.04(-0.41%)
Aug 09, 2012 9.720 9.770 9.700 9.750 989,725 -0.03(-0.31%)
Aug 08, 2012 9.720 9.880 9.700 9.780 516,385 -0.02(-0.15%)
Aug 07, 2012 9.840 9.940 9.750 9.795 655,107 +0.12(+1.19%)
Aug 06, 2012 9.700 9.790 9.680 9.680 606,412 +0.23(+2.43%)
Aug 03, 2012 9.260 9.460 9.250 9.450 341,099 +0.42(+4.65%)
Aug 02, 2012 9.020 9.100 8.920 9.030 572,231 -0.14(-1.53%)
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.