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 (%)
Jun 30, 2017 3.970 3.990 3.940 3.985 523,921 +0.02(+0.50%)
Jun 29, 2017 3.995 4.000 3.940 3.965 546,480 -0.04(-1.00%)
Jun 28, 2017 3.960 4.010 3.950 4.005 441,902 +0.04(+1.14%)
Jun 27, 2017 3.970 4.020 3.950 3.960 473,174 -0.01(-0.25%)
Jun 26, 2017 3.970 3.980 3.950 3.970 381,462 +0.02(+0.38%)
Jun 23, 2017 3.950 3.960 3.930 3.955 405,651 +0.04(+0.89%)
Jun 22, 2017 3.930 3.960 3.897 3.920 451,478 +0.09(+2.35%)
Jun 21, 2017 3.910 3.915 3.780 3.830 1,344,948 -0.05(-1.29%)
Jun 20, 2017 3.920 3.920 3.870 3.880 628,560 -0.10(-2.51%)
Jun 19, 2017 3.950 4.000 3.940 3.980 347,467 +0.02(+0.51%)
Jun 16, 2017 3.980 4.000 3.930 3.960 608,737 -0.02(-0.50%)
Jun 15, 2017 3.940 4.000 3.895 3.980 627,610 -0.00(-0.13%)
Jun 14, 2017 4.080 4.090 3.970 3.985 1,203,364 -0.14(-3.28%)
Jun 13, 2017 4.130 4.150 4.120 4.120 202,182 -0.04(-0.96%)
Jun 12, 2017 4.205 4.210 4.150 4.160 188,772 +0.00(+0.12%)
Jun 09, 2017 4.150 4.170 4.130 4.155 426,461 -0.01(-0.24%)
Jun 08, 2017 4.135 4.180 4.130 4.165 358,859 +0.01(+0.36%)
Jun 07, 2017 4.210 4.210 4.130 4.150 337,256 -0.03(-0.72%)
Jun 06, 2017 4.168 4.210 4.140 4.180 413,358 -0.01(-0.24%)
Jun 05, 2017 4.145 4.200 4.130 4.190 411,671 +0.03(+0.70%)
Jun 02, 2017 4.110 4.190 4.110 4.161 458,723 +0.05(+1.24%)
Jun 01, 2017 4.100 4.150 4.090 4.110 246,194 -0.05(-1.20%)
May 31, 2017 4.170 4.190 4.160 4.160 500,539 -0.12(-2.92%)
May 30, 2017 4.270 4.300 4.250 4.285 250,262 +0.01(+0.23%)
May 26, 2017 4.240 4.280 4.210 4.275 346,329 +0.06(+1.30%)
May 25, 2017 4.305 4.310 4.220 4.220 420,896 -0.08(-1.86%)
May 24, 2017 4.231 4.300 4.230 4.300 388,128 -0.05(-1.15%)
May 23, 2017 4.315 4.360 4.285 4.350 541,397 +0.04(+0.93%)
May 22, 2017 4.290 4.310 4.260 4.310 580,515 -0.03(-0.69%)
May 19, 2017 4.320 4.360 4.300 4.340 616,989 -0.07(-1.59%)
May 18, 2017 4.325 4.430 4.300 4.410 801,286 -0.12(-2.65%)
May 17, 2017 4.550 4.580 4.510 4.530 514,849 -0.08(-1.84%)
May 16, 2017 4.620 4.640 4.610 4.615 324,315 +0.01(+0.22%)
May 15, 2017 4.590 4.610 4.570 4.605 186,091 +0.04(+0.88%)
May 12, 2017 4.570 4.580 4.530 4.565 156,892 +0.03(+0.66%)
May 11, 2017 4.570 4.580 4.520 4.535 1,201,548 -0.07(-1.57%)
May 10, 2017 4.600 4.620 4.570 4.607 778,487 +0.05(+1.15%)
May 09, 2017 4.541 4.560 4.520 4.555 366,628 -0.06(-1.30%)
May 08, 2017 4.590 4.615 4.570 4.615 227,900 +0.04(+0.76%)
May 05, 2017 4.510 4.600 4.500 4.580 280,236 +0.00(+0.04%)
May 04, 2017 4.620 4.640 4.560 4.578 220,365 -0.11(-2.28%)
May 03, 2017 4.730 4.750 4.670 4.685 515,296 -0.05(-0.95%)
May 02, 2017 4.800 4.805 4.700 4.730 247,178 -0.01(-0.21%)
May 01, 2017 4.755 4.770 4.730 4.740 133,270 +0.00(+0.00%)
Apr 28, 2017 4.734 4.760 4.730 4.740 364,012 -0.00(-0.11%)
Apr 27, 2017 4.701 4.750 4.590 4.745 1,492,909 +0.16(+3.38%)
Apr 26, 2017 4.610 4.630 4.590 4.590 219,987 -0.04(-0.97%)
Apr 25, 2017 4.660 4.660 4.590 4.635 261,775 +0.10(+2.32%)
Apr 24, 2017 4.460 4.530 4.460 4.530 494,737 +0.24(+5.59%)
Apr 21, 2017 4.325 4.330 4.280 4.290 210,948 -0.00(-0.12%)
Apr 20, 2017 4.260 4.320 4.250 4.295 282,981 +0.04(+0.94%)
Apr 19, 2017 4.320 4.330 4.250 4.255 717,459 -0.07(-1.50%)
Apr 18, 2017 4.336 4.350 4.300 4.320 276,037 -0.09(-2.06%)
Apr 17, 2017 4.410 4.430 4.380 4.411 426,435 +0.04(+0.94%)
Apr 13, 2017 4.350 4.383 4.340 4.370 158,642 +0.02(+0.46%)
Apr 12, 2017 4.344 4.380 4.322 4.350 296,196 -0.04(-0.95%)
Apr 11, 2017 4.385 4.400 4.340 4.391 205,091 +0.02(+0.49%)
Apr 10, 2017 4.380 4.390 4.360 4.370 437,684 -0.07(-1.58%)
Apr 07, 2017 4.440 4.470 4.420 4.440 278,812 -0.12(-2.63%)
Apr 06, 2017 4.575 4.590 4.560 4.560 147,404 -0.01(-0.22%)
Apr 05, 2017 4.600 4.630 4.570 4.570 246,692 +0.03(+0.55%)
Apr 04, 2017 4.480 4.550 4.470 4.545 169,847 +0.06(+1.34%)
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.