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 (%)
May 31, 2013 7.520 7.690 7.470 7.570 723,465 +0.02(+0.31%)
May 30, 2013 7.490 7.590 7.490 7.546 712,368 +0.03(+0.35%)
May 29, 2013 7.500 7.544 7.460 7.520 1,355,624 -0.12(-1.57%)
May 28, 2013 7.690 7.730 7.560 7.640 544,833 -0.02(-0.26%)
May 24, 2013 7.610 7.680 7.570 7.660 1,811,985 -0.14(-1.79%)
May 23, 2013 7.810 7.810 7.700 7.800 3,306,772 -0.21(-2.59%)
May 22, 2013 8.160 8.190 7.990 8.007 2,525,830 -0.05(-0.66%)
May 21, 2013 8.090 8.130 8.000 8.060 6,121,742 +0.01(+0.12%)
May 20, 2013 8.070 8.100 8.040 8.050 2,670,072 +0.05(+0.63%)
May 17, 2013 7.970 8.000 7.960 8.000 3,358,744 +0.24(+3.09%)
May 16, 2013 7.860 7.890 7.760 7.760 4,052,807 +0.01(+0.13%)
May 15, 2013 7.740 7.860 7.730 7.750 2,088,322 -0.19(-2.39%)
May 13, 2013 8.050 8.060 7.910 7.940 504,281 -0.18(-2.22%)
May 10, 2013 8.070 8.200 8.040 8.120 361,989 -0.05(-0.61%)
May 09, 2013 8.250 8.280 8.150 8.170 623,282 -0.30(-3.54%)
May 08, 2013 8.439 8.490 8.410 8.470 652,707 +0.11(+1.32%)
May 07, 2013 8.300 8.400 8.300 8.360 483,976 +0.16(+1.95%)
May 06, 2013 8.230 8.320 8.200 8.200 434,215 -0.06(-0.73%)
May 03, 2013 8.160 8.270 7.850 8.260 255,684 +0.41(+5.22%)
May 02, 2013 7.860 7.930 7.830 7.850 410,343 +0.16(+2.08%)
May 01, 2013 7.870 7.870 7.660 7.690 890,055 -0.26(-3.27%)
Apr 30, 2013 8.020 8.020 7.840 7.950 613,701 +0.06(+0.76%)
Apr 29, 2013 7.800 7.900 7.790 7.890 356,135 +0.06(+0.75%)
Apr 26, 2013 7.770 7.840 7.780 7.831 192,485 +0.02(+0.27%)
Apr 25, 2013 7.937 7.937 7.810 7.810 565,483 -0.09(-1.14%)
Apr 24, 2013 7.830 7.930 7.800 7.900 250,547 +0.31(+4.02%)
Apr 23, 2013 7.540 7.600 7.530 7.595 1,664,718 +0.05(+0.73%)
Apr 22, 2013 7.500 7.560 7.460 7.540 330,130 -0.03(-0.40%)
Apr 19, 2013 7.650 7.650 7.500 7.570 702,747 -0.03(-0.39%)
Apr 18, 2013 7.650 7.650 7.520 7.600 1,129,015 -0.03(-0.39%)
Apr 17, 2013 7.680 7.680 7.560 7.630 1,301,380 -0.30(-3.78%)
Apr 16, 2013 7.980 8.000 7.860 7.930 552,160 +0.08(+1.02%)
Apr 15, 2013 7.980 8.000 7.770 7.850 1,569,532 -0.30(-3.68%)
Apr 12, 2013 8.100 8.160 8.100 8.150 1,212,174 +0.01(+0.12%)
Apr 11, 2013 8.080 8.160 8.080 8.140 699,664 -0.19(-2.28%)
Apr 10, 2013 8.350 8.360 8.290 8.330 376,407 -0.02(-0.24%)
Apr 09, 2013 8.300 8.410 8.270 8.350 378,604 +0.10(+1.21%)
Apr 08, 2013 8.270 8.280 8.190 8.250 211,373 -0.01(-0.12%)
Apr 05, 2013 8.170 8.290 8.150 8.260 701,475 +0.01(+0.12%)
Apr 04, 2013 8.250 8.300 8.200 8.250 851,250 +0.18(+2.23%)
Apr 03, 2013 8.260 8.260 8.060 8.070 873,033 -0.18(-2.18%)
Apr 02, 2013 8.340 8.370 8.250 8.250 733,272 -0.25(-2.94%)
Apr 01, 2013 8.530 8.590 8.480 8.500 936,030 +0.00(+0.00%)
Mar 28, 2013 8.500 8.560 8.460 8.500 1,656,297 -0.16(-1.85%)
Mar 27, 2013 8.660 8.750 8.640 8.660 2,340,280 -0.17(-1.93%)
Mar 26, 2013 8.880 8.900 8.770 8.830 1,060,960 -0.11(-1.23%)
Mar 25, 2013 9.090 9.100 8.880 8.940 1,441,017 -0.12(-1.32%)
Mar 22, 2013 9.070 9.108 8.990 9.060 2,176,348 -0.09(-0.98%)
Mar 21, 2013 9.170 9.220 9.130 9.150 591,917 -0.03(-0.33%)
Mar 20, 2013 9.170 9.210 9.140 9.180 502,869 +0.03(+0.33%)
Mar 19, 2013 9.270 9.310 9.070 9.150 942,262 -0.17(-1.82%)
Mar 18, 2013 9.210 9.380 9.170 9.320 1,140,626 -0.17(-1.79%)
Mar 15, 2013 9.360 9.500 9.330 9.490 1,181,319 +0.25(+2.71%)
Mar 14, 2013 9.150 9.260 9.130 9.240 283,154 +0.20(+2.21%)
Mar 13, 2013 9.021 9.113 9.020 9.040 619,437 +0.15(+1.70%)
Mar 12, 2013 8.860 8.910 8.860 8.889 330,635 +0.03(+0.33%)
Mar 11, 2013 8.850 8.900 8.820 8.860 289,246 -0.12(-1.34%)
Mar 08, 2013 8.900 9.000 8.850 8.980 750,266 +0.29(+3.34%)
Mar 07, 2013 8.650 8.710 8.640 8.690 950,323 -0.03(-0.34%)
Mar 06, 2013 8.810 8.810 8.700 8.720 922,600 -0.13(-1.42%)
Mar 05, 2013 8.740 8.880 8.730 8.846 188,047 +0.22(+2.50%)
Mar 04, 2013 8.600 8.681 8.560 8.630 509,561 -0.11(-1.26%)
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.