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 (%)
Jul 31, 2013 7.770 7.900 7.750 7.770 459,558 -0.06(-0.77%)
Jul 30, 2013 7.870 7.900 7.810 7.830 564,257 -0.02(-0.28%)
Jul 29, 2013 7.850 7.940 7.820 7.852 292,216 -0.02(-0.23%)
Jul 26, 2013 7.780 7.910 7.760 7.870 118,980 +0.02(+0.25%)
Jul 25, 2013 7.732 7.880 7.730 7.850 1,117,826 +0.07(+0.90%)
Jul 24, 2013 7.870 7.900 7.770 7.780 284,080 -0.11(-1.39%)
Jul 23, 2013 7.980 8.030 7.880 7.890 570,453 -0.08(-1.00%)
Jul 22, 2013 7.954 8.040 7.940 7.970 1,026,844 -0.02(-0.25%)
Jul 19, 2013 8.100 8.134 7.950 7.990 1,238,735 +0.01(+0.13%)
Jul 18, 2013 7.930 8.060 7.900 7.980 1,677,889 -0.14(-1.72%)
Jul 17, 2013 8.070 8.140 7.900 8.120 3,275,493 +0.41(+5.33%)
Jul 16, 2013 7.660 7.710 7.620 7.709 265,241 +0.18(+2.43%)
Jul 15, 2013 7.490 7.540 7.450 7.526 822,312 +0.08(+1.02%)
Jul 12, 2013 7.320 7.450 7.320 7.450 564,711 +0.22(+3.04%)
Jul 11, 2013 7.180 7.250 7.160 7.230 657,639 +0.37(+5.39%)
Jul 10, 2013 6.900 6.924 6.840 6.860 1,208,770 -0.05(-0.72%)
Jul 09, 2013 6.880 6.920 6.830 6.910 482,784 +0.08(+1.17%)
Jul 08, 2013 6.850 6.860 6.810 6.830 311,894 +0.02(+0.29%)
Jul 05, 2013 6.810 6.830 6.770 6.810 1,285,785 +0.25(+3.81%)
Jul 03, 2013 6.520 6.590 6.440 6.560 1,059,422 +0.08(+1.22%)
Jul 02, 2013 6.600 6.630 6.480 6.481 319,406 -0.07(-1.05%)
Jul 01, 2013 6.590 6.610 6.550 6.550 290,916 -0.02(-0.30%)
Jun 28, 2013 6.530 6.620 6.460 6.570 447,705 -0.01(-0.15%)
Jun 27, 2013 6.510 6.580 6.486 6.580 924,441 -0.04(-0.63%)
Jun 26, 2013 6.660 6.700 6.580 6.622 964,143 -0.04(-0.57%)
Jun 25, 2013 6.650 6.690 6.590 6.660 548,912 +0.10(+1.52%)
Jun 24, 2013 6.570 6.604 6.460 6.560 968,028 -0.08(-1.20%)
Jun 21, 2013 6.640 6.670 6.510 6.640 782,872 +0.16(+2.47%)
Jun 20, 2013 6.620 6.630 6.470 6.480 988,439 -0.24(-3.57%)
Jun 19, 2013 6.920 6.920 6.720 6.720 629,050 -0.33(-4.68%)
Jun 18, 2013 7.060 7.060 7.000 7.050 1,022,771 +0.13(+1.88%)
Jun 17, 2013 6.980 7.040 6.920 6.920 356,288 +0.05(+0.73%)
Jun 14, 2013 6.981 7.020 6.860 6.870 888,764 -0.08(-1.15%)
Jun 13, 2013 6.770 6.950 6.740 6.950 322,088 +0.06(+0.87%)
Jun 12, 2013 6.960 6.980 6.860 6.890 929,167 -0.04(-0.58%)
Jun 11, 2013 6.850 6.930 6.839 6.930 1,206,731 -0.23(-3.21%)
Jun 10, 2013 7.200 7.250 7.140 7.160 418,283 -0.10(-1.38%)
Jun 07, 2013 7.260 7.280 7.210 7.260 293,887 -0.02(-0.27%)
Jun 06, 2013 7.270 7.350 7.190 7.280 1,275,189 +0.00(+0.00%)
Jun 05, 2013 7.380 7.395 7.270 7.280 880,260 -0.19(-2.54%)
Jun 04, 2013 7.470 7.482 7.400 7.470 1,132,325 -0.15(-1.97%)
Jun 03, 2013 7.530 7.620 7.490 7.620 343,855 +0.05(+0.66%)
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%)
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.