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 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%)
Jul 01, 2016 4.360 4.360 4.360 0 +0.03(+0.69%)
Jun 30, 2016 4.315 4.360 4.280 4.330 246,610 -0.02(-0.46%)
Jun 29, 2016 4.310 4.370 4.310 4.350 203,301 +0.06(+1.40%)
Jun 28, 2016 4.270 4.300 4.234 4.290 162,461 +0.11(+2.63%)
Jun 27, 2016 4.242 4.242 4.150 4.180 259,860 -0.09(-2.11%)
Jun 24, 2016 4.190 4.310 4.190 4.270 366,719 -0.21(-4.69%)
Jun 23, 2016 4.400 4.480 4.370 4.480 176,555 +0.14(+3.23%)
Jun 22, 2016 4.440 4.440 4.340 4.340 149,528 -0.10(-2.21%)
Jun 21, 2016 4.390 4.440 4.350 4.438 325,232 +0.05(+1.09%)
Jun 20, 2016 4.395 4.410 4.370 4.390 126,368 +0.09(+2.09%)
Jun 17, 2016 4.318 4.320 4.270 4.300 128,610 +0.07(+1.65%)
Jun 16, 2016 4.200 4.238 4.130 4.230 259,096 -0.02(-0.47%)
Jun 15, 2016 4.240 4.310 4.230 4.250 339,430 +0.02(+0.47%)
Jun 14, 2016 4.260 4.270 4.200 4.230 428,269 -0.06(-1.51%)
Jun 13, 2016 4.270 4.360 4.260 4.295 157,640 -0.04(-1.04%)
Jun 10, 2016 4.366 4.380 4.310 4.340 245,763 -0.11(-2.47%)
Jun 09, 2016 4.450 4.490 4.430 4.450 125,625 -0.09(-1.98%)
Jun 08, 2016 4.530 4.560 4.500 4.540 283,122 +0.03(+0.67%)
Jun 07, 2016 4.480 4.530 4.480 4.510 339,184 +0.08(+1.69%)
Jun 06, 2016 4.424 4.450 4.370 4.435 140,598 +0.12(+2.90%)
Jun 03, 2016 4.280 4.360 4.260 4.310 171,796 +0.05(+1.17%)
Jun 02, 2016 4.209 4.260 4.170 4.260 289,866 +0.01(+0.24%)
Jun 01, 2016 4.260 4.300 4.220 4.250 217,292 -0.10(-2.30%)
May 31, 2016 4.430 4.440 4.320 4.350 318,133 -0.12(-2.68%)
May 27, 2016 4.470 4.470 4.470 0 +0.00(+0.00%)
May 26, 2016 4.540 4.550 4.450 4.470 196,207 +0.04(+0.90%)
May 25, 2016 4.430 4.470 4.400 4.430 216,686 +0.07(+1.61%)
May 24, 2016 4.338 4.370 4.320 4.360 390,810 +0.06(+1.28%)
May 23, 2016 4.240 4.320 4.230 4.305 258,338 -0.03(-0.58%)
May 20, 2016 4.330 4.350 4.300 4.330 161,958 -0.09(-2.04%)
May 19, 2016 4.460 4.460 4.360 4.420 600,609 -0.15(-3.28%)
May 18, 2016 4.630 4.651 4.570 4.570 1,315,010 -0.15(-3.18%)
May 17, 2016 4.650 4.720 4.650 4.720 233,652 -0.10(-2.07%)
May 16, 2016 4.930 4.980 4.820 4.820 510,353 +0.02(+0.42%)
May 13, 2016 4.830 4.860 4.790 4.800 140,910 -0.08(-1.66%)
May 12, 2016 4.948 4.800 4.881 227,041 +0.00(+0.02%)
May 11, 2016 4.760 4.880 4.750 4.880 562,858 +0.14(+2.95%)
May 10, 2016 4.690 4.740 4.680 4.740 518,639 +0.03(+0.53%)
May 09, 2016 4.790 4.810 4.700 4.715 220,938 -0.08(-1.57%)
May 06, 2016 4.740 4.820 4.740 4.790 214,473 +0.00(+0.00%)
May 05, 2016 4.880 4.880 4.780 4.790 185,332 +0.03(+0.63%)
May 04, 2016 4.810 4.870 4.750 4.760 500,861 -0.22(-4.42%)
May 03, 2016 5.100 5.110 4.960 4.980 257,083 -0.08(-1.58%)
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.