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 (%)
Sep 30, 2014 7.000 7.070 6.960 6.980 629,418 +0.00(+0.00%)
Sep 29, 2014 6.946 7.000 6.920 6.980 993,577 -0.17(-2.38%)
Sep 26, 2014 6.976 7.160 6.975 7.150 853,418 +0.04(+0.56%)
Sep 25, 2014 7.190 7.200 7.060 7.110 689,652 -0.19(-2.60%)
Sep 24, 2014 7.240 7.310 7.200 7.300 942,373 +0.17(+2.38%)
Sep 23, 2014 7.050 7.160 7.040 7.130 499,903 +0.10(+1.42%)
Sep 22, 2014 7.075 7.080 7.000 7.030 800,754 -0.05(-0.71%)
Sep 19, 2014 7.130 7.170 7.055 7.080 577,419 -0.07(-0.98%)
Sep 18, 2014 7.190 7.220 7.090 7.150 470,127 -0.04(-0.56%)
Sep 17, 2014 7.175 7.240 7.160 7.190 681,466 -0.08(-1.17%)
Sep 16, 2014 7.170 7.370 7.150 7.275 542,856 +0.14(+1.89%)
Sep 15, 2014 7.115 7.150 7.100 7.140 920,254 -0.18(-2.46%)
Sep 12, 2014 7.290 7.330 7.200 7.320 580,151 -0.04(-0.54%)
Sep 11, 2014 7.280 7.360 7.270 7.360 2,105,320 -0.19(-2.52%)
Sep 10, 2014 7.455 7.560 7.430 7.550 510,122 +0.10(+1.34%)
Sep 09, 2014 7.520 7.550 7.410 7.450 382,568 -0.09(-1.19%)
Sep 08, 2014 7.460 7.600 7.420 7.540 811,616 -0.04(-0.53%)
Sep 05, 2014 7.585 7.605 7.470 7.580 928,395 +0.26(+3.55%)
Sep 04, 2014 7.529 7.530 7.310 7.320 1,137,954 -0.21(-2.79%)
Sep 03, 2014 7.560 7.570 7.500 7.530 1,532,285 +0.41(+5.74%)
Sep 02, 2014 7.085 7.160 7.070 7.122 738,269 -0.07(-0.93%)
Aug 29, 2014 7.189 7.189 7.189 0 -0.12(-1.66%)
Aug 28, 2014 7.185 7.320 7.180 7.310 1,410,623 -0.19(-2.53%)
Aug 27, 2014 7.552 7.570 7.490 7.500 1,139,122 -0.01(-0.20%)
Aug 26, 2014 7.510 7.530 7.474 7.515 814,313 -0.08(-0.99%)
Aug 25, 2014 7.500 7.600 7.470 7.590 945,601 +0.14(+1.95%)
Aug 22, 2014 7.500 7.500 7.430 7.445 3,644,853 -0.13(-1.78%)
Aug 21, 2014 7.590 7.600 7.530 7.580 458,575 +0.01(+0.10%)
Aug 20, 2014 7.550 7.580 7.520 7.572 335,824 +0.00(+0.03%)
Aug 19, 2014 7.540 7.580 7.538 7.570 503,058 +0.07(+0.97%)
Aug 18, 2014 7.440 7.500 7.430 7.497 611,447 +0.21(+2.85%)
Aug 15, 2014 7.390 7.420 7.180 7.290 1,187,688 +0.02(+0.28%)
Aug 14, 2014 7.350 7.360 7.270 7.270 883,121 +0.01(+0.14%)
Aug 13, 2014 7.250 7.290 7.230 7.260 500,700 +0.13(+1.82%)
Aug 12, 2014 7.070 7.130 7.045 7.130 490,257 -0.05(-0.70%)
Aug 11, 2014 7.130 7.190 7.120 7.180 1,159,697 +0.06(+0.86%)
Aug 08, 2014 7.035 7.100 6.940 7.119 654,233 +0.10(+1.41%)
Aug 07, 2014 6.980 7.030 6.864 7.020 3,225,663 +0.17(+2.48%)
Aug 06, 2014 6.830 6.950 6.810 6.850 2,416,303 -0.17(-2.40%)
Aug 05, 2014 7.015 7.090 6.990 7.019 1,143,486 -0.26(-3.59%)
Aug 04, 2014 7.150 7.280 7.130 7.280 786,926 -0.08(-1.09%)
Aug 01, 2014 7.290 7.360 7.250 7.360 573,981 +0.03(+0.41%)
Jul 31, 2014 7.400 7.410 7.310 7.330 813,955 -0.17(-2.27%)
Jul 30, 2014 7.500 7.550 7.430 7.500 1,489,361 +0.18(+2.46%)
Jul 29, 2014 7.360 7.460 7.260 7.320 2,031,296 -0.16(-2.14%)
Jul 28, 2014 7.390 7.500 7.380 7.480 1,128,918 -0.14(-1.84%)
Jul 25, 2014 7.650 7.670 7.575 7.620 688,981 -0.13(-1.68%)
Jul 24, 2014 7.740 7.880 7.730 7.750 712,952 -0.06(-0.77%)
Jul 23, 2014 7.760 7.850 7.750 7.810 681,423 -0.08(-1.01%)
Jul 22, 2014 7.911 7.930 7.870 7.890 995,573 +0.13(+1.68%)
Jul 21, 2014 7.725 7.780 7.660 7.760 4,069,903 -0.18(-2.27%)
Jul 18, 2014 7.880 7.950 7.840 7.940 1,670,072 +0.21(+2.72%)
Jul 17, 2014 7.900 7.990 7.720 7.730 2,660,853 -0.52(-6.30%)
Jul 16, 2014 8.212 8.280 8.210 8.250 815,764 +0.09(+1.10%)
Jul 15, 2014 8.235 8.250 8.150 8.160 757,539 -0.41(-4.78%)
Jul 14, 2014 8.520 8.580 8.500 8.570 395,647 -0.05(-0.58%)
Jul 11, 2014 8.580 8.630 8.570 8.620 149,791 -0.07(-0.81%)
Jul 10, 2014 8.600 8.730 8.600 8.690 601,819 -0.16(-1.81%)
Jul 09, 2014 8.815 8.860 8.770 8.850 761,805 +0.09(+1.03%)
Jul 08, 2014 8.830 8.850 8.720 8.760 1,087,118 -0.06(-0.68%)
Jul 07, 2014 8.740 8.820 8.720 8.820 571,716 -0.11(-1.23%)
Jul 03, 2014 8.930 8.930 8.930 0 +0.04(+0.45%)
Jul 02, 2014 8.860 8.890 8.810 8.890 376,060 +0.19(+2.18%)
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.