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 (%)
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%)
Nov 02, 2015 4.200 4.270 4.200 4.260 1,112,363 +0.08(+1.91%)
Oct 30, 2015 4.210 4.245 4.180 4.180 314,946 +0.01(+0.24%)
Oct 29, 2015 4.190 4.220 4.170 4.170 225,087 -0.09(-2.11%)
Oct 28, 2015 4.200 4.330 4.170 4.260 1,225,241 +0.07(+1.68%)
Oct 27, 2015 4.190 4.230 4.150 4.189 400,891 -0.16(-3.69%)
Oct 26, 2015 4.420 4.420 4.310 4.350 318,612 -0.09(-2.03%)
Oct 23, 2015 4.420 4.440 4.400 4.440 211,163 +0.04(+0.91%)
Oct 22, 2015 4.410 4.440 4.380 4.400 460,982 +0.03(+0.69%)
Oct 21, 2015 4.390 4.420 4.360 4.370 380,612 -0.11(-2.46%)
Oct 20, 2015 4.430 4.500 4.410 4.480 309,970 +0.03(+0.56%)
Oct 19, 2015 4.440 4.490 4.418 4.455 175,381 -0.16(-3.36%)
Oct 16, 2015 4.610 4.627 4.520 4.610 368,185 -0.04(-0.86%)
Oct 15, 2015 4.560 4.650 4.540 4.650 163,494 +0.14(+3.10%)
Oct 14, 2015 4.480 4.530 4.460 4.510 326,652 +0.11(+2.50%)
Oct 13, 2015 4.400 4.500 4.380 4.400 181,422 -0.10(-2.22%)
Oct 12, 2015 4.640 4.640 4.450 4.500 367,774 -0.10(-2.17%)
Oct 09, 2015 4.660 4.700 4.580 4.600 621,550 +0.00(+0.00%)
Oct 08, 2015 4.480 4.600 4.430 4.600 543,454 +0.16(+3.60%)
Oct 07, 2015 4.430 4.470 4.380 4.440 1,559,351 +0.12(+2.78%)
Oct 06, 2015 4.220 4.320 4.210 4.320 568,179 +0.12(+2.73%)
Oct 05, 2015 4.125 4.205 4.120 4.205 406,314 +0.23(+5.92%)
Oct 02, 2015 3.900 3.980 3.890 3.970 684,611 -0.03(-0.75%)
Oct 01, 2015 4.000 4.010 3.960 4.000 382,445 -0.06(-1.48%)
Sep 30, 2015 4.050 4.060 4.000 4.060 385,932 +0.04(+1.00%)
Sep 29, 2015 3.980 4.030 3.970 4.020 231,913 +0.11(+2.80%)
Sep 28, 2015 3.950 3.970 3.900 3.910 417,717 -0.09(-2.24%)
Sep 25, 2015 4.010 4.050 3.970 4.000 482,266 +0.04(+1.01%)
Sep 24, 2015 3.930 3.980 3.890 3.960 394,387 -0.04(-0.88%)
Sep 23, 2015 4.010 4.070 3.980 3.995 310,343 -0.08(-1.84%)
Sep 22, 2015 4.080 4.089 4.010 4.070 674,759 -0.10(-2.40%)
Sep 21, 2015 4.180 4.190 4.130 4.170 2,127,602 +0.01(+0.36%)
Sep 18, 2015 4.200 4.250 4.150 4.155 3,071,555 -0.17(-3.82%)
Sep 17, 2015 4.285 4.400 4.250 4.320 478,877 -0.01(-0.23%)
Sep 16, 2015 4.280 4.350 4.270 4.330 468,007 +0.09(+2.12%)
Sep 15, 2015 4.180 4.240 4.180 4.240 1,751,667 +0.05(+1.19%)
Sep 14, 2015 4.170 4.220 4.150 4.190 470,284 +0.03(+0.60%)
Sep 11, 2015 4.104 4.190 4.100 4.165 181,720 -0.04(-1.07%)
Sep 10, 2015 4.171 4.210 4.120 4.210 653,191 +0.09(+2.31%)
Sep 09, 2015 4.220 4.240 4.112 4.115 343,619 -0.08(-2.02%)
Sep 08, 2015 4.150 4.200 4.110 4.200 450,038 +0.08(+1.94%)
Sep 04, 2015 4.120 4.120 4.120 0 -0.14(-3.35%)
Sep 03, 2015 4.220 4.350 4.220 4.263 190,335 +0.01(+0.31%)
Sep 02, 2015 4.300 4.300 4.160 4.250 511,117 +0.00(+0.00%)
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.