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 (%)
Mar 31, 2017 4.486 4.500 4.460 4.495 435,546 -0.04(-0.77%)
Mar 30, 2017 4.550 4.560 4.510 4.530 118,560 +0.04(+0.78%)
Mar 29, 2017 4.495 4.510 4.470 4.495 452,522 +0.04(+0.78%)
Mar 28, 2017 4.460 4.500 4.450 4.460 215,711 -0.03(-0.67%)
Mar 27, 2017 4.460 4.500 4.430 4.490 302,804 -0.04(-0.88%)
Mar 24, 2017 4.530 4.550 4.490 4.530 259,484 +0.03(+0.67%)
Mar 23, 2017 4.490 4.520 4.460 4.500 301,191 +0.00(+0.11%)
Mar 22, 2017 4.430 4.520 4.420 4.495 329,261 +0.06(+1.42%)
Mar 21, 2017 4.480 4.510 4.420 4.432 295,584 -0.00(-0.07%)
Mar 20, 2017 4.430 4.452 4.414 4.435 153,364 -0.05(-1.11%)
Mar 17, 2017 4.430 4.490 4.390 4.485 600,601 +0.10(+2.16%)
Mar 16, 2017 4.380 4.400 4.360 4.390 296,002 +0.04(+0.92%)
Mar 15, 2017 4.265 4.350 4.250 4.350 872,039 +0.07(+1.64%)
Mar 14, 2017 4.275 4.310 4.260 4.280 720,503 -0.10(-2.39%)
Mar 13, 2017 4.350 4.400 4.330 4.385 719,582 +0.08(+1.74%)
Mar 10, 2017 4.340 4.350 4.290 4.310 1,311,646 +0.03(+0.82%)
Mar 09, 2017 4.322 4.330 4.260 4.275 1,044,419 -0.14(-3.28%)
Mar 08, 2017 4.500 4.510 4.410 4.420 633,565 -0.11(-2.32%)
Mar 07, 2017 4.520 4.540 4.500 4.525 276,991 -0.05(-1.20%)
Mar 06, 2017 4.600 4.610 4.550 4.580 511,918 -0.04(-0.97%)
Mar 03, 2017 4.520 4.650 4.510 4.625 437,703 +0.18(+4.17%)
Mar 02, 2017 4.450 4.460 4.420 4.440 514,438 -0.13(-2.95%)
Mar 01, 2017 4.520 4.580 4.520 4.575 482,127 +0.12(+2.58%)
Feb 28, 2017 4.530 4.550 4.460 4.460 923,325 -0.14(-3.02%)
Feb 27, 2017 4.630 4.640 4.590 4.599 230,847 -0.07(-1.48%)
Feb 24, 2017 4.630 4.680 4.600 4.668 1,539,592 +0.01(+0.17%)
Feb 23, 2017 4.650 4.680 4.600 4.660 1,893,543 +0.03(+0.56%)
Feb 22, 2017 4.640 4.680 4.630 4.634 736,341 -0.13(-2.65%)
Feb 21, 2017 4.750 4.780 4.730 4.760 710,972 +0.06(+1.28%)
Feb 17, 2017 4.700 4.700 4.700 0 -0.10(-2.08%)
Feb 16, 2017 4.775 4.810 4.760 4.800 369,605 -0.04(-0.72%)
Feb 15, 2017 4.820 4.850 4.800 4.835 452,197 +0.00(+0.00%)
Feb 14, 2017 4.840 4.860 4.820 4.835 569,673 +0.01(+0.21%)
Feb 13, 2017 4.780 4.830 4.770 4.825 205,341 +0.05(+1.13%)
Feb 10, 2017 4.770 4.820 4.770 4.771 4,846,322 -0.04(-0.81%)
Feb 09, 2017 4.810 4.820 4.770 4.810 617,179 -0.04(-0.72%)
Feb 08, 2017 4.840 4.870 4.790 4.845 408,384 -0.08(-1.52%)
Feb 07, 2017 4.950 4.960 4.910 4.920 353,620 -0.07(-1.40%)
Feb 06, 2017 4.970 5.000 4.950 4.990 240,147 -0.04(-0.70%)
Feb 03, 2017 4.990 5.030 4.980 5.025 372,766 +0.04(+0.72%)
Feb 02, 2017 4.950 5.070 4.914 4.989 459,900 +0.03(+0.69%)
Feb 01, 2017 4.920 4.970 4.890 4.955 1,688,269 +0.02(+0.41%)
Jan 31, 2017 4.990 4.990 4.920 4.935 888,048 -0.07(-1.30%)
Jan 30, 2017 5.000 5.010 4.970 5.000 333,857 -0.08(-1.57%)
Jan 27, 2017 5.124 5.140 5.070 5.080 436,832 +0.13(+2.73%)
Jan 26, 2017 4.940 4.950 4.910 4.945 220,300 -0.00(-0.10%)
Jan 25, 2017 4.930 4.980 4.920 4.950 1,177,645 -0.05(-1.00%)
Jan 24, 2017 5.015 5.040 5.000 5.000 567,579 +0.04(+0.81%)
Jan 23, 2017 4.920 4.970 4.920 4.960 495,883 -0.04(-0.80%)
Jan 20, 2017 4.964 5.000 4.950 5.000 365,021 -0.01(-0.20%)
Jan 19, 2017 5.000 5.020 4.970 5.010 602,020 -0.13(-2.62%)
Jan 18, 2017 5.130 5.180 5.120 5.145 704,804 -0.07(-1.34%)
Jan 17, 2017 5.190 5.240 5.170 5.215 1,081,204 -0.09(-1.79%)
Jan 13, 2017 5.310 5.310 5.310 0 +0.08(+1.63%)
Jan 12, 2017 5.280 5.300 5.220 5.225 1,402,719 -0.04(-0.76%)
Jan 11, 2017 5.170 5.280 5.160 5.265 266,092 +0.06(+1.25%)
Jan 10, 2017 5.234 5.270 5.190 5.200 285,622 +0.07(+1.27%)
Jan 09, 2017 5.160 5.170 5.130 5.135 288,993 -0.04(-0.83%)
Jan 06, 2017 5.156 5.180 5.140 5.178 145,177 -0.00(-0.04%)
Jan 05, 2017 5.140 5.180 5.130 5.180 235,568 -0.04(-0.86%)
Jan 04, 2017 5.160 5.240 5.150 5.225 325,054 +0.10(+1.95%)
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.