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 (%)
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%)
Jan 02, 2015 4.624 4.650 4.460 4.559 693,734 +0.03(+0.65%)
Dec 31, 2014 4.530 4.530 4.530 0 -0.25(-5.13%)
Dec 30, 2014 4.690 4.790 4.600 4.775 1,749,034 +0.19(+4.03%)
Dec 29, 2014 4.740 4.770 4.540 4.590 1,710,290 -0.38(-7.65%)
Dec 26, 2014 5.092 5.100 4.950 4.970 812,859 -0.07(-1.39%)
Dec 24, 2014 5.040 5.040 5.040 0 +0.20(+4.02%)
Dec 23, 2014 4.916 4.920 4.750 4.845 2,007,948 -0.07(-1.32%)
Dec 22, 2014 5.130 5.140 4.840 4.910 2,489,151 +0.09(+1.97%)
Dec 19, 2014 4.558 4.840 4.520 4.815 2,054,566 +0.45(+10.18%)
Dec 18, 2014 4.570 4.670 4.330 4.370 6,809,333 -0.25(-5.51%)
Dec 17, 2014 4.240 4.650 3.792 4.625 5,447,560 +0.63(+15.77%)
Dec 16, 2014 4.240 3.995 6,778,307 -0.05(-1.36%)
Dec 15, 2014 4.270 4.320 4.000 4.050 4,293,138 -0.56(-12.15%)
Dec 12, 2014 4.740 4.770 4.600 4.610 2,307,384 -0.12(-2.54%)
Dec 11, 2014 4.870 4.880 4.730 4.730 2,116,323 -0.24(-4.82%)
Dec 10, 2014 5.100 5.120 4.925 4.970 2,118,554 -0.11(-2.18%)
Dec 09, 2014 5.070 5.100 5.019 5.080 2,004,444 -0.02(-0.39%)
Dec 08, 2014 5.155 5.170 5.050 5.100 1,992,627 -0.29(-5.47%)
Dec 05, 2014 5.320 5.420 5.290 5.395 1,284,967 +0.03(+0.65%)
Dec 04, 2014 5.428 5.460 5.350 5.360 1,368,538 -0.20(-3.60%)
Dec 03, 2014 5.450 5.615 5.450 5.560 1,146,228 +0.11(+2.02%)
Dec 02, 2014 5.508 5.520 5.380 5.450 2,119,109 -0.24(-4.22%)
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.