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 29, 2019 7.950 7.970 7.920 7.930 146,100 +0.01(+0.13%)
Nov 27, 2019 7.900 7.930 7.870 7.920 115,900 +0.09(+1.15%)
Nov 26, 2019 7.880 8.010 7.830 7.830 648,135 -0.12(-1.51%)
Nov 25, 2019 7.930 7.960 7.910 7.950 187,092 +0.08(+0.97%)
Nov 22, 2019 7.930 7.930 7.820 7.873 221,600 -0.21(-2.56%)
Nov 21, 2019 8.010 8.100 7.950 8.080 364,014 +0.28(+3.59%)
Nov 20, 2019 7.720 7.810 7.700 7.800 680,874 +0.07(+0.91%)
Nov 19, 2019 7.725 7.780 7.650 7.730 302,238 +0.03(+0.39%)
Nov 18, 2019 7.695 7.730 7.656 7.700 91,094 -0.07(-0.90%)
Nov 15, 2019 7.750 7.800 7.730 7.770 157,300 +0.08(+1.04%)
Nov 14, 2019 7.600 7.810 7.590 7.690 344,273 -0.12(-1.54%)
Nov 13, 2019 7.810 7.840 7.780 7.810 143,239 -0.11(-1.39%)
Nov 12, 2019 7.990 8.020 7.910 7.920 212,103 -0.20(-2.46%)
Nov 11, 2019 8.130 8.170 8.100 8.120 308,694 -0.17(-2.05%)
Nov 08, 2019 8.260 8.300 8.220 8.290 210,000 -0.14(-1.66%)
Nov 07, 2019 8.460 8.500 8.340 8.430 2,786,412 +0.20(+2.43%)
Nov 06, 2019 8.250 8.310 8.210 8.230 657,009 -0.02(-0.24%)
Nov 05, 2019 8.250 8.280 8.170 8.250 567,720 -0.02(-0.24%)
Nov 04, 2019 8.275 8.300 8.230 8.270 699,439 +0.02(+0.24%)
Nov 01, 2019 8.180 8.270 8.170 8.250 3,680,200 +0.24(+2.96%)
Oct 31, 2019 8.171 8.171 7.970 8.012 3,543,220 -0.12(-1.51%)
Oct 30, 2019 8.170 8.190 8.070 8.135 4,733,348 +0.31(+4.03%)
Oct 29, 2019 7.844 7.870 7.760 7.820 1,458,317 +0.24(+3.17%)
Oct 28, 2019 7.680 7.710 7.550 7.580 2,103,880 -0.13(-1.69%)
Oct 25, 2019 7.595 7.710 7.590 7.710 1,496,000 +0.16(+2.12%)
Oct 24, 2019 7.500 7.560 7.490 7.550 982,766 +0.17(+2.30%)
Oct 23, 2019 7.277 7.400 7.260 7.380 684,176 +0.07(+0.96%)
Oct 22, 2019 7.250 7.360 7.240 7.310 426,742 +0.18(+2.56%)
Oct 21, 2019 7.090 7.130 7.080 7.128 241,749 +0.06(+0.81%)
Oct 18, 2019 7.060 7.090 7.030 7.070 422,300 +0.01(+0.14%)
Oct 17, 2019 7.040 7.080 7.020 7.060 290,234 +0.03(+0.43%)
Oct 16, 2019 7.005 7.060 7.000 7.030 434,587 +0.07(+1.01%)
Oct 15, 2019 6.940 7.000 6.900 6.960 272,813 +0.01(+0.14%)
Oct 14, 2019 7.000 7.000 6.940 6.950 319,157 -0.09(-1.28%)
Oct 11, 2019 7.010 7.060 7.000 7.040 110,000 +0.14(+2.03%)
Oct 10, 2019 6.875 6.920 6.860 6.900 143,983 +0.10(+1.47%)
Oct 09, 2019 6.820 6.850 6.800 6.800 432,164 +0.02(+0.29%)
Oct 08, 2019 6.780 6.820 6.750 6.780 469,407 -0.13(-1.88%)
Oct 07, 2019 6.900 6.950 6.890 6.910 193,384 +0.10(+1.47%)
Oct 04, 2019 6.820 6.840 6.790 6.810 126,500 +0.00(+0.00%)
Oct 03, 2019 6.760 6.850 6.740 6.810 377,891 +0.01(+0.15%)
Oct 02, 2019 6.840 6.850 6.750 6.800 108,743 -0.04(-0.58%)
Oct 01, 2019 6.900 6.920 6.820 6.840 195,568 -0.06(-0.87%)
Sep 30, 2019 6.950 6.960 6.900 6.900 427,173 -0.10(-1.43%)
Sep 27, 2019 7.085 7.100 7.000 7.000 279,100 -0.15(-2.10%)
Sep 26, 2019 7.150 7.160 7.097 7.150 175,020 +0.10(+1.42%)
Sep 25, 2019 7.000 7.060 6.970 7.050 169,364 +0.00(+0.00%)
Sep 24, 2019 7.148 7.150 7.050 7.050 215,469 -0.09(-1.26%)
Sep 23, 2019 7.105 7.200 7.100 7.140 253,015 +0.02(+0.28%)
Sep 20, 2019 7.100 7.170 7.090 7.120 479,200 -0.04(-0.56%)
Sep 19, 2019 7.173 7.200 7.140 7.160 82,803 -0.02(-0.28%)
Sep 18, 2019 7.190 7.220 7.140 7.180 266,434 +0.01(+0.08%)
Sep 17, 2019 7.250 7.250 7.160 7.174 116,808 -0.12(-1.59%)
Sep 16, 2019 7.230 7.310 7.220 7.290 360,053 +0.15(+2.10%)
Sep 13, 2019 7.150 7.170 7.130 7.140 229,800 +0.02(+0.28%)
Sep 12, 2019 7.130 7.150 7.100 7.120 76,084 -0.01(-0.14%)
Sep 11, 2019 7.099 7.150 7.090 7.130 558,997 +0.08(+1.13%)
Sep 10, 2019 7.080 7.150 7.050 7.050 152,358 -0.04(-0.56%)
Sep 09, 2019 7.081 7.100 7.070 7.090 346,643 +0.01(+0.21%)
Sep 06, 2019 7.025 7.100 7.020 7.075 120,500 +0.02(+0.30%)
Sep 05, 2019 7.105 7.110 7.050 7.054 177,507 +0.01(+0.20%)
Sep 04, 2019 7.005 7.040 6.980 7.040 140,658 +0.17(+2.47%)
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.