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 (%)
Jan 29, 2016 3.540 3.600 3.530 3.590 426,146 +0.04(+1.13%)
Jan 28, 2016 3.490 3.550 3.470 3.550 492,593 +0.13(+3.86%)
Jan 27, 2016 3.350 3.470 3.340 3.418 614,442 +0.08(+2.34%)
Jan 26, 2016 3.290 3.390 3.260 3.340 402,950 +0.10(+3.09%)
Jan 25, 2016 3.270 3.330 3.240 3.240 405,266 -0.09(-2.70%)
Jan 22, 2016 3.300 3.360 3.280 3.330 847,244 +0.27(+8.82%)
Jan 21, 2016 2.985 3.120 2.970 3.060 966,273 -0.05(-1.61%)
Jan 20, 2016 3.030 3.110 3.000 3.110 779,942 -0.04(-1.27%)
Jan 19, 2016 3.165 3.180 3.110 3.150 802,210 -0.04(-1.25%)
Jan 15, 2016 3.190 3.190 3.190 0 -0.21(-6.15%)
Jan 14, 2016 3.360 3.410 3.310 3.399 902,060 +0.03(+0.86%)
Jan 13, 2016 3.420 3.440 3.350 3.370 641,175 -0.08(-2.32%)
Jan 12, 2016 3.480 3.500 3.370 3.450 965,877 +0.08(+2.37%)
Jan 11, 2016 3.440 3.460 3.350 3.370 1,044,439 -0.02(-0.59%)
Jan 08, 2016 3.460 3.470 3.360 3.390 306,750 -0.03(-1.02%)
Jan 07, 2016 3.440 3.500 3.400 3.425 870,423 -0.16(-4.33%)
Jan 06, 2016 3.590 3.630 3.570 3.580 599,790 -0.11(-3.11%)
Jan 05, 2016 3.670 3.708 3.660 3.695 432,191 +0.04(+1.23%)
Jan 04, 2016 3.660 3.678 3.600 3.650 581,610 -0.02(-0.54%)
Dec 31, 2015 3.670 3.670 3.670 0 +0.02(+0.41%)
Dec 30, 2015 3.665 3.680 3.650 3.655 611,143 -0.12(-3.05%)
Dec 29, 2015 3.725 3.790 3.720 3.770 662,652 +0.06(+1.62%)
Dec 28, 2015 3.680 3.720 3.670 3.710 839,656 -0.12(-3.13%)
Dec 24, 2015 3.830 3.830 3.830 0 -0.01(-0.26%)
Dec 23, 2015 3.760 3.840 3.750 3.840 647,025 +0.17(+4.63%)
Dec 22, 2015 3.660 3.690 3.650 3.670 892,270 +0.04(+1.10%)
Dec 21, 2015 3.660 3.660 3.610 3.630 538,668 -0.04(-0.95%)
Dec 18, 2015 3.720 3.720 3.660 3.665 435,349 -0.11(-3.02%)
Dec 17, 2015 3.855 3.880 3.770 3.779 1,010,885 +0.00(+0.11%)
Dec 16, 2015 3.770 3.810 3.740 3.775 770,653 -0.00(-0.13%)
Dec 15, 2015 3.750 3.810 3.750 3.780 1,676,437 +0.07(+1.89%)
Dec 14, 2015 3.670 3.720 3.630 3.710 993,152 +0.03(+0.82%)
Dec 11, 2015 3.760 3.780 3.670 3.680 2,004,703 -0.16(-4.17%)
Dec 10, 2015 3.880 3.900 3.840 3.840 1,205,943 +0.00(+0.00%)
Dec 09, 2015 3.850 3.918 3.810 3.840 750,684 +0.03(+0.79%)
Dec 08, 2015 3.810 3.850 3.770 3.810 717,511 -0.02(-0.52%)
Dec 07, 2015 3.888 3.910 3.810 3.830 1,877,844 -0.17(-4.27%)
Dec 04, 2015 4.040 4.040 3.970 4.001 669,673 -0.10(-2.41%)
Dec 03, 2015 4.070 4.120 4.040 4.100 851,775 +0.09(+2.24%)
Dec 02, 2015 4.030 4.130 3.980 4.010 1,287,869 -0.08(-1.84%)
Dec 01, 2015 4.080 4.100 4.070 4.085 674,343 -0.04(-0.86%)
Nov 30, 2015 4.200 4.230 4.100 4.120 719,697 -0.07(-1.66%)
Nov 27, 2015 4.260 4.260 4.180 4.190 233,951 -0.15(-3.57%)
Nov 25, 2015 4.345 4.345 4.345 0 -0.07(-1.47%)
Nov 24, 2015 4.400 4.450 4.380 4.410 885,982 -0.13(-2.97%)
Nov 23, 2015 4.600 4.545 1,022,108 +0.04(+0.78%)
Nov 20, 2015 4.490 4.580 4.490 4.510 927,881 +0.04(+0.85%)
Nov 19, 2015 4.460 4.530 4.450 4.472 444,669 -0.05(-1.06%)
Nov 18, 2015 4.470 4.540 4.430 4.520 493,518 +0.20(+4.63%)
Nov 17, 2015 4.320 4.380 4.282 4.320 1,046,734 +0.14(+3.35%)
Nov 16, 2015 4.110 4.200 4.060 4.180 428,740 +0.15(+3.72%)
Nov 13, 2015 4.050 4.070 4.010 4.030 403,498 +0.01(+0.22%)
Nov 12, 2015 4.080 4.119 4.010 4.021 379,976 -0.06(-1.45%)
Nov 11, 2015 4.170 4.180 4.070 4.080 369,664 -0.08(-1.92%)
Nov 10, 2015 4.165 4.197 4.120 4.160 263,531 +0.02(+0.37%)
Nov 09, 2015 4.200 4.200 4.140 4.144 441,994 -0.06(-1.44%)
Nov 06, 2015 4.280 4.300 4.190 4.205 1,142,863 -0.18(-4.21%)
Nov 05, 2015 4.410 4.440 4.380 4.390 329,447 -0.08(-1.79%)
Nov 04, 2015 4.580 4.600 4.430 4.470 1,133,121 -0.04(-0.89%)
Nov 03, 2015 4.440 4.520 4.420 4.510 713,785 +0.25(+5.87%)
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.