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, 2016 4.251 4.270 4.210 4.230 677,395 +0.03(+0.71%)
Sep 29, 2016 4.242 4.260 4.180 4.200 261,318 -0.04(-0.94%)
Sep 28, 2016 4.150 4.240 4.150 4.240 306,978 +0.12(+2.91%)
Sep 27, 2016 4.170 4.170 4.111 4.120 926,943 -0.08(-1.97%)
Sep 26, 2016 4.190 4.225 4.163 4.203 594,127 +0.02(+0.55%)
Sep 23, 2016 4.230 4.240 4.170 4.180 605,049 -0.04(-0.95%)
Sep 22, 2016 4.230 4.260 4.182 4.220 746,609 +0.00(+0.00%)
Sep 21, 2016 4.160 4.220 4.150 4.220 491,167 +0.06(+1.39%)
Sep 20, 2016 4.130 4.180 4.110 4.162 317,548 +0.00(+0.05%)
Sep 19, 2016 4.180 4.190 4.136 4.160 165,599 +0.00(+0.12%)
Sep 16, 2016 4.160 4.170 4.130 4.155 450,022 -0.04(-0.84%)
Sep 15, 2016 4.190 4.200 4.150 4.190 114,199 -0.01(-0.36%)
Sep 14, 2016 4.210 4.250 4.200 4.205 137,911 +0.04(+0.84%)
Sep 13, 2016 4.200 4.230 4.160 4.170 412,205 -0.11(-2.46%)
Sep 12, 2016 4.200 4.280 4.190 4.275 260,793 +0.04(+1.02%)
Sep 09, 2016 4.258 4.270 4.220 4.232 396,438 -0.17(-3.82%)
Sep 08, 2016 4.390 4.430 4.350 4.400 2,366,595 +0.01(+0.23%)
Sep 07, 2016 4.400 4.420 4.370 4.390 624,541 +0.06(+1.39%)
Sep 06, 2016 4.280 4.340 4.270 4.330 628,906 +0.20(+4.84%)
Sep 02, 2016 4.130 4.130 4.130 0 +0.07(+1.72%)
Sep 01, 2016 4.070 4.090 4.040 4.060 234,540 -0.03(-0.73%)
Aug 31, 2016 4.080 4.090 4.040 4.090 201,821 -0.03(-0.73%)
Aug 30, 2016 4.152 4.170 4.090 4.120 186,931 -0.03(-0.72%)
Aug 29, 2016 4.123 4.160 4.100 4.150 205,466 +0.01(+0.14%)
Aug 26, 2016 4.110 4.200 4.090 4.144 2,323,868 -0.00(-0.02%)
Aug 25, 2016 4.100 4.160 4.100 4.145 154,246 -0.01(-0.12%)
Aug 24, 2016 4.152 4.179 4.140 4.150 232,117 -0.07(-1.78%)
Aug 23, 2016 4.200 4.240 4.190 4.225 244,550 +0.03(+0.84%)
Aug 22, 2016 4.170 4.220 4.160 4.190 365,588 -0.05(-1.18%)
Aug 19, 2016 4.260 4.260 4.230 4.240 385,297 -0.06(-1.44%)
Aug 18, 2016 4.278 4.310 4.260 4.302 285,468 +0.04(+0.99%)
Aug 17, 2016 4.240 4.260 4.210 4.260 170,010 -0.02(-0.37%)
Aug 16, 2016 4.254 4.290 4.220 4.276 148,344 +0.02(+0.49%)
Aug 15, 2016 4.252 4.280 4.230 4.255 292,220 +0.05(+1.31%)
Aug 12, 2016 4.194 4.210 4.180 4.200 229,443 -0.00(-0.12%)
Aug 11, 2016 4.154 4.230 4.150 4.205 216,692 +0.01(+0.36%)
Aug 10, 2016 4.234 4.250 4.180 4.190 352,375 -0.02(-0.43%)
Aug 09, 2016 4.174 4.230 4.170 4.208 252,074 -0.00(-0.05%)
Aug 08, 2016 4.175 4.210 4.160 4.210 968,977 +0.10(+2.43%)
Aug 05, 2016 4.070 4.110 4.070 4.110 307,781 -0.01(-0.19%)
Aug 04, 2016 4.010 4.120 4.010 4.118 244,500 +0.09(+2.18%)
Aug 03, 2016 3.950 4.060 3.930 4.030 657,994 +0.03(+0.75%)
Aug 02, 2016 4.040 4.050 3.969 4.000 785,126 -0.02(-0.50%)
Aug 01, 2016 4.090 4.090 4.020 4.020 262,733 -0.09(-2.19%)
Jul 29, 2016 4.080 4.120 4.060 4.110 624,727 -0.01(-0.24%)
Jul 28, 2016 4.160 4.160 4.100 4.120 410,944 -0.04(-0.96%)
Jul 27, 2016 4.181 4.200 4.120 4.160 316,176 -0.06(-1.42%)
Jul 26, 2016 4.200 4.230 4.180 4.220 500,865 -0.01(-0.24%)
Jul 25, 2016 4.301 4.325 4.230 4.230 483,923 -0.07(-1.74%)
Jul 22, 2016 4.330 4.340 4.280 4.305 357,269 -0.02(-0.35%)
Jul 21, 2016 4.350 4.380 4.310 4.320 178,381 -0.00(-0.12%)
Jul 20, 2016 4.300 4.370 4.290 4.325 246,167 -0.02(-0.57%)
Jul 19, 2016 4.380 4.400 4.300 4.350 385,645 -0.20(-4.40%)
Jul 18, 2016 4.548 4.580 4.530 4.550 196,365 -0.03(-0.66%)
Jul 15, 2016 4.590 4.610 4.530 4.580 224,173 +0.05(+1.08%)
Jul 14, 2016 4.460 4.540 4.460 4.531 298,465 +0.12(+2.74%)
Jul 13, 2016 4.450 4.460 4.390 4.410 284,342 +0.01(+0.23%)
Jul 12, 2016 4.390 4.410 4.360 4.400 739,711 +0.06(+1.27%)
Jul 11, 2016 4.340 4.370 4.330 4.345 317,315 +0.01(+0.35%)
Jul 08, 2016 4.365 4.302 4.330 256,839 +0.08(+1.88%)
Jul 07, 2016 4.350 4.350 4.240 4.250 189,747 -0.08(-1.73%)
Jul 05, 2016 4.318 4.330 4.280 4.325 123,461 -0.04(-0.80%)
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.