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 (%)
Mar 31, 2015 4.750 4.760 4.700 4.715 629,843 -0.00(-0.11%)
Mar 30, 2015 4.705 4.750 4.700 4.720 539,319 +0.17(+3.74%)
Mar 27, 2015 4.640 4.670 4.550 4.550 732,295 -0.04(-0.76%)
Mar 26, 2015 4.690 4.579 4.585 697,025 -0.11(-2.24%)
Mar 25, 2015 4.700 4.740 4.610 4.690 567,275 -0.02(-0.42%)
Mar 24, 2015 4.660 4.720 4.640 4.710 1,310,087 +0.14(+3.09%)
Mar 23, 2015 4.550 4.580 4.500 4.569 457,395 -0.02(-0.46%)
Mar 20, 2015 4.555 4.635 4.500 4.590 423,060 +0.07(+1.55%)
Mar 19, 2015 4.580 4.610 4.480 4.520 723,968 -0.15(-3.21%)
Mar 18, 2015 4.540 4.730 4.510 4.670 4,036,706 +0.15(+3.32%)
Mar 17, 2015 4.500 4.560 4.470 4.520 834,836 -0.01(-0.22%)
Mar 16, 2015 4.530 4.540 4.460 4.530 480,459 -0.05(-1.09%)
Mar 13, 2015 4.680 4.710 4.550 4.580 1,087,348 -0.16(-3.38%)
Mar 12, 2015 4.825 4.830 4.700 4.740 587,809 -0.04(-0.73%)
Mar 11, 2015 4.770 4.820 4.690 4.775 237,070 +0.03(+0.53%)
Mar 10, 2015 4.820 4.840 4.720 4.750 946,979 -0.16(-3.26%)
Mar 09, 2015 4.968 5.100 4.910 4.910 803,444 -0.12(-2.39%)
Mar 06, 2015 5.100 5.130 5.000 5.030 813,661 -0.10(-1.95%)
Mar 05, 2015 5.160 5.170 5.080 5.130 436,502 +0.10(+2.09%)
Mar 04, 2015 5.150 4.940 5.025 1,395,710 -0.12(-2.43%)
Mar 03, 2015 5.160 5.170 5.120 5.150 320,823 +0.15(+3.00%)
Mar 02, 2015 5.030 5.060 4.990 5.000 899,436 -0.00(-0.10%)
Feb 27, 2015 4.895 5.020 4.880 5.005 606,076 +0.10(+2.14%)
Feb 26, 2015 5.020 5.060 4.860 4.900 770,833 -0.07(-1.41%)
Feb 25, 2015 4.860 4.990 4.850 4.970 274,312 +0.00(+0.00%)
Feb 24, 2015 4.940 4.980 4.900 4.970 339,832 +0.08(+1.64%)
Feb 23, 2015 4.950 4.990 4.870 4.890 755,665 -0.26(-5.05%)
Feb 20, 2015 5.130 5.190 5.070 5.150 488,665 -0.12(-2.28%)
Feb 19, 2015 5.095 5.300 5.070 5.270 508,118 -0.09(-1.68%)
Feb 18, 2015 5.440 5.462 5.330 5.360 1,606,015 +0.18(+3.45%)
Feb 17, 2015 5.222 5.230 5.073 5.181 763,606 +0.04(+0.80%)
Feb 13, 2015 5.140 5.140 5.140 0 +0.19(+3.94%)
Feb 12, 2015 4.770 4.950 4.770 4.945 1,396,499 +0.25(+5.44%)
Feb 11, 2015 4.610 4.720 4.560 4.690 849,025 +0.06(+1.30%)
Feb 10, 2015 4.570 4.630 4.450 4.630 384,265 +0.09(+1.98%)
Feb 09, 2015 4.560 4.600 4.540 4.540 687,023 +0.01(+0.22%)
Feb 06, 2015 4.540 4.560 4.451 4.530 1,428,421 +0.07(+1.54%)
Feb 05, 2015 4.390 4.483 4.380 4.462 776,562 +0.22(+5.22%)
Feb 04, 2015 4.285 4.330 4.180 4.240 1,451,033 -0.12(-2.75%)
Feb 03, 2015 4.230 4.370 4.200 4.360 1,523,082 +0.27(+6.64%)
Feb 02, 2015 4.050 4.090 4.020 4.088 1,360,035 -0.11(-2.54%)
Jan 30, 2015 4.086 4.240 4.050 4.195 2,315,079 -0.12(-2.89%)
Jan 29, 2015 4.380 4.380 4.240 4.320 855,444 -0.09(-2.04%)
Jan 28, 2015 4.465 4.470 4.410 4.410 1,108,061 -0.15(-3.29%)
Jan 27, 2015 4.520 4.610 4.470 4.560 697,313 +0.14(+3.24%)
Jan 26, 2015 4.564 4.595 4.350 4.417 2,100,202 -0.41(-8.46%)
Jan 23, 2015 4.778 4.860 4.760 4.825 1,340,542 +0.04(+0.73%)
Jan 22, 2015 4.730 4.810 4.710 4.790 775,716 +0.20(+4.24%)
Jan 21, 2015 4.600 4.640 4.570 4.595 670,512 +0.08(+1.66%)
Jan 20, 2015 4.610 4.630 4.500 4.520 1,355,094 -0.15(-3.25%)
Jan 16, 2015 4.672 4.672 4.672 0 +0.16(+3.59%)
Jan 15, 2015 4.660 4.680 4.500 4.510 1,404,946 -0.16(-3.43%)
Jan 14, 2015 4.500 4.700 4.470 4.670 1,798,301 +0.17(+3.78%)
Jan 13, 2015 4.500 2,026,734 -0.06(-1.32%)
Jan 12, 2015 4.545 4.640 4.450 4.560 1,193,458 -0.15(-3.18%)
Jan 09, 2015 4.640 4.750 4.600 4.710 1,015,272 -0.18(-3.68%)
Jan 08, 2015 4.900 5.000 4.850 4.890 797,949 +0.24(+5.16%)
Jan 07, 2015 4.550 4.680 4.530 4.650 538,606 +0.24(+5.44%)
Jan 06, 2015 4.420 4.538 4.350 4.410 731,285 -0.04(-0.90%)
Jan 05, 2015 4.510 4.545 4.440 4.450 1,736,551 -0.11(-2.40%)
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.