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 (%)
Oct 31, 2013 9.312 9.380 9.250 9.330 630,368 -0.05(-0.53%)
Oct 30, 2013 9.420 9.420 9.320 9.380 1,189,275 -0.03(-0.32%)
Oct 29, 2013 9.396 9.460 9.380 9.410 907,258 +0.02(+0.21%)
Oct 28, 2013 9.430 9.430 9.360 9.390 481,373 -0.08(-0.84%)
Oct 25, 2013 9.420 9.470 9.340 9.470 430,570 +0.01(+0.11%)
Oct 24, 2013 9.480 9.510 9.450 9.460 269,340 +0.06(+0.63%)
Oct 23, 2013 9.520 9.520 9.400 9.401 292,665 -0.26(-2.68%)
Oct 22, 2013 9.660 9.700 9.630 9.660 352,247 -0.08(-0.82%)
Oct 21, 2013 9.780 9.780 9.700 9.740 245,616 -0.07(-0.71%)
Oct 18, 2013 9.850 9.905 9.800 9.810 476,164 +0.05(+0.51%)
Oct 17, 2013 9.650 9.760 9.620 9.760 309,114 -0.06(-0.61%)
Oct 16, 2013 9.770 9.847 9.770 9.820 823,818 +0.21(+2.23%)
Oct 15, 2013 9.582 9.670 9.580 9.606 1,495,641 +0.10(+1.01%)
Oct 14, 2013 9.451 9.522 9.410 9.510 293,885 +0.00(+0.00%)
Oct 11, 2013 9.480 9.520 9.450 9.510 950,649 -0.04(-0.42%)
Oct 10, 2013 9.500 9.550 9.460 9.550 719,201 +0.20(+2.14%)
Oct 09, 2013 9.280 9.370 9.250 9.350 1,001,530 +0.02(+0.21%)
Oct 08, 2013 9.300 9.410 9.290 9.330 1,022,299 +0.23(+2.53%)
Oct 07, 2013 9.000 9.120 8.990 9.100 337,346 +0.07(+0.78%)
Oct 04, 2013 8.920 9.030 8.900 9.030 1,105,347 +0.19(+2.15%)
Oct 03, 2013 8.890 8.890 8.770 8.840 653,057 -0.08(-0.90%)
Oct 02, 2013 8.858 8.920 8.780 8.920 537,330 -0.14(-1.55%)
Oct 01, 2013 8.940 9.060 8.930 9.060 438,614 +0.24(+2.72%)
Sep 30, 2013 8.790 8.850 8.760 8.820 376,564 -0.14(-1.56%)
Sep 27, 2013 8.926 8.970 8.910 8.960 311,534 -0.05(-0.55%)
Sep 26, 2013 8.990 9.090 8.950 9.010 214,115 -0.04(-0.44%)
Sep 25, 2013 9.084 9.100 8.990 9.050 2,273,181 +0.05(+0.56%)
Sep 24, 2013 9.000 9.060 8.970 9.000 573,860 -0.16(-1.70%)
Sep 23, 2013 9.118 9.170 9.070 9.156 539,958 -0.05(-0.59%)
Sep 20, 2013 9.300 9.306 9.190 9.210 436,344 -0.07(-0.75%)
Sep 19, 2013 9.366 9.381 9.261 9.280 616,903 -0.02(-0.22%)
Sep 18, 2013 9.060 9.330 8.890 9.300 1,398,159 +0.32(+3.56%)
Sep 17, 2013 8.976 9.020 8.970 8.980 414,368 +0.02(+0.17%)
Sep 16, 2013 9.000 9.040 8.940 8.965 743,047 +0.21(+2.46%)
Sep 13, 2013 8.690 8.790 8.690 8.750 430,252 -0.09(-1.02%)
Sep 12, 2013 8.820 8.860 8.780 8.840 293,029 -0.12(-1.34%)
Sep 11, 2013 8.900 8.970 8.880 8.960 656,719 +0.10(+1.13%)
Sep 10, 2013 8.830 8.880 8.780 8.860 1,857,266 -0.09(-1.01%)
Sep 09, 2013 8.810 8.950 8.810 8.950 2,742,269 +0.43(+5.05%)
Sep 06, 2013 8.540 8.610 8.410 8.520 3,105,585 +0.16(+1.91%)
Sep 05, 2013 8.160 8.360 8.160 8.360 2,144,422 +0.46(+5.82%)
Sep 04, 2013 7.820 7.940 7.820 7.900 607,859 +0.13(+1.67%)
Sep 03, 2013 7.804 7.840 7.760 7.770 334,778 -0.04(-0.45%)
Aug 30, 2013 7.820 7.850 7.790 7.805 276,900 -0.02(-0.19%)
Aug 29, 2013 7.833 7.880 7.814 7.820 215,951 -0.09(-1.14%)
Aug 28, 2013 7.880 7.960 7.868 7.910 217,152 +0.02(+0.25%)
Aug 27, 2013 7.850 7.930 7.850 7.890 418,957 -0.05(-0.64%)
Aug 26, 2013 8.020 8.050 7.900 7.941 425,083 -0.09(-1.11%)
Aug 23, 2013 8.070 8.070 8.000 8.030 325,645 -0.04(-0.51%)
Aug 22, 2013 8.050 8.090 8.050 8.071 351,358 +0.17(+2.16%)
Aug 21, 2013 7.950 8.000 7.900 7.900 476,047 -0.10(-1.25%)
Aug 20, 2013 7.970 8.030 7.930 8.000 4,091,382 +0.07(+0.88%)
Aug 19, 2013 7.960 8.010 7.930 7.930 191,704 +0.04(+0.51%)
Aug 16, 2013 7.840 7.950 7.840 7.890 434,893 -0.05(-0.67%)
Aug 15, 2013 7.990 8.080 7.840 7.943 295,298 -0.16(-1.94%)
Aug 14, 2013 8.070 8.110 8.040 8.100 821,637 +0.14(+1.76%)
Aug 13, 2013 7.944 7.990 7.890 7.960 609,309 +0.14(+1.79%)
Aug 12, 2013 7.770 7.830 7.770 7.820 1,429,007 +0.07(+0.90%)
Aug 09, 2013 7.660 7.810 7.660 7.750 462,364 +0.10(+1.31%)
Aug 08, 2013 7.570 7.650 7.495 7.650 1,381,278 +0.08(+1.06%)
Aug 07, 2013 7.550 7.580 7.500 7.570 212,741 -0.04(-0.53%)
Aug 06, 2013 7.654 7.670 7.580 7.610 1,002,336 -0.18(-2.31%)
Aug 05, 2013 7.760 7.790 7.730 7.790 144,109 -0.04(-0.51%)
Aug 02, 2013 7.810 7.830 7.720 7.830 365,770 -0.06(-0.76%)
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.