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 (%)
Apr 30, 2014 7.180 7.280 7.150 7.220 616,949 -0.05(-0.69%)
Apr 29, 2014 7.220 7.300 7.200 7.270 545,024 -0.03(-0.41%)
Apr 28, 2014 7.080 7.320 7.050 7.300 1,526,851 +0.32(+4.58%)
Apr 25, 2014 7.019 7.030 6.950 6.980 2,463,412 -0.18(-2.51%)
Apr 24, 2014 7.079 7.160 6.986 7.160 1,288,103 -0.18(-2.45%)
Apr 23, 2014 7.309 7.420 7.290 7.340 677,368 -0.07(-0.94%)
Apr 22, 2014 7.380 7.420 7.360 7.410 946,588 -0.00(-0.01%)
Apr 21, 2014 7.549 7.550 7.400 7.411 939,529 -0.22(-2.87%)
Apr 17, 2014 7.630 7.630 7.630 0 +0.40(+5.53%)
Apr 16, 2014 7.220 7.260 7.170 7.230 1,348,250 +0.16(+2.26%)
Apr 15, 2014 7.200 7.210 7.000 7.070 1,124,465 -0.17(-2.35%)
Apr 14, 2014 7.359 7.360 7.190 7.240 8,715,286 -0.30(-4.04%)
Apr 11, 2014 7.520 7.570 7.510 7.545 0 +0.05(+0.73%)
Apr 10, 2014 7.570 7.600 7.480 7.490 806,317 +0.01(+0.13%)
Apr 09, 2014 7.440 7.500 7.380 7.480 4,572,025 -0.01(-0.13%)
Apr 08, 2014 7.520 7.560 7.480 7.490 837,738 -0.02(-0.27%)
Apr 07, 2014 7.450 7.580 7.430 7.510 948,559 -0.26(-3.35%)
Apr 04, 2014 7.781 7.890 7.730 7.770 0 +0.17(+2.26%)
Apr 03, 2014 7.630 7.630 7.540 7.598 519,015 -0.08(-1.06%)
Apr 02, 2014 7.570 7.680 7.550 7.680 872,085 +0.02(+0.26%)
Apr 01, 2014 7.750 7.780 7.660 7.660 979,132 -0.11(-1.42%)
Mar 31, 2014 7.605 7.770 7.590 7.770 1,951,540 +0.42(+5.71%)
Mar 28, 2014 7.500 7.530 7.290 7.350 0 -0.08(-1.08%)
Mar 27, 2014 7.355 7.430 7.305 7.430 587,001 -0.06(-0.84%)
Mar 26, 2014 7.562 7.650 7.450 7.493 2,043,255 +0.27(+3.78%)
Mar 25, 2014 7.131 7.240 7.130 7.220 5,099,489 +0.32(+4.64%)
Mar 24, 2014 6.931 6.940 6.800 6.900 1,598,605 +0.15(+2.22%)
Mar 21, 2014 6.800 6.940 6.750 6.750 1,900,277 -0.01(-0.15%)
Mar 20, 2014 7.010 7.080 6.720 6.760 1,822,139 -0.20(-2.87%)
Mar 19, 2014 7.170 7.180 6.940 6.960 1,344,654 -0.14(-1.97%)
Mar 18, 2014 6.935 7.160 6.910 7.100 3,341,735 +0.25(+3.65%)
Mar 17, 2014 6.520 6.850 6.510 6.850 2,926,849 +0.13(+1.93%)
Mar 14, 2014 6.453 6.740 6.440 6.720 0 +0.26(+4.02%)
Mar 13, 2014 6.620 6.714 6.350 6.460 3,435,974 -0.16(-2.39%)
Mar 12, 2014 6.615 6.640 6.570 6.618 1,471,300 -0.04(-0.63%)
Mar 11, 2014 6.719 6.728 6.620 6.660 4,126,917 -0.26(-3.76%)
Mar 10, 2014 6.870 6.930 6.780 6.920 1,373,026 +0.10(+1.47%)
Mar 07, 2014 6.910 6.930 6.780 6.820 0 -0.01(-0.15%)
Mar 06, 2014 6.880 6.910 6.790 6.830 6,144,141 -0.20(-2.84%)
Mar 05, 2014 7.050 7.050 6.980 7.030 11,296,907 -0.21(-2.90%)
Mar 04, 2014 7.180 7.280 7.090 7.240 6,523,665 +0.51(+7.58%)
Mar 03, 2014 6.590 7.015 6.530 6.730 7,904,950 -0.88(-11.56%)
Feb 28, 2014 7.719 7.828 7.600 7.610 0 -0.25(-3.18%)
Feb 27, 2014 7.809 7.880 7.730 7.860 3,306,975 -0.12(-1.50%)
Feb 26, 2014 8.020 8.060 7.970 7.980 1,001,052 -0.23(-2.80%)
Feb 25, 2014 8.259 8.270 8.170 8.210 536,303 -0.23(-2.73%)
Feb 24, 2014 8.430 8.480 8.401 8.440 817,767 -0.02(-0.24%)
Feb 21, 2014 8.390 8.537 8.390 8.460 0 +0.10(+1.20%)
Feb 20, 2014 8.310 8.360 8.270 8.360 229,130 +0.14(+1.70%)
Feb 19, 2014 8.260 8.370 8.210 8.220 1,304,820 -0.39(-4.53%)
Feb 18, 2014 8.650 8.730 8.610 8.610 398,039 +0.03(+0.35%)
Feb 14, 2014 8.580 8.580 8.580 0 +0.17(+2.02%)
Feb 13, 2014 8.298 8.410 8.270 8.410 819,468 -0.15(-1.75%)
Feb 12, 2014 8.555 8.610 8.510 8.560 449,167 +0.00(+0.00%)
Feb 11, 2014 8.458 8.570 8.440 8.560 644,822 +0.14(+1.70%)
Feb 10, 2014 8.470 8.470 8.390 8.417 558,344 -0.03(-0.39%)
Feb 07, 2014 8.461 8.490 8.400 8.450 0 +0.09(+1.08%)
Feb 06, 2014 8.245 8.380 8.230 8.360 366,438 +0.23(+2.80%)
Feb 05, 2014 8.170 8.210 8.061 8.132 547,260 +0.08(+1.00%)
Feb 04, 2014 8.060 8.100 8.020 8.051 446,326 +0.15(+1.92%)
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.