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 30, 2012 8.920 8.950 8.850 8.900 784,421 +0.06(+0.68%)
Nov 29, 2012 8.830 8.880 8.760 8.840 2,732,908 -0.04(-0.45%)
Nov 28, 2012 8.760 8.880 8.690 8.880 601,050 +0.13(+1.49%)
Nov 27, 2012 8.860 8.870 8.750 8.750 651,769 -0.20(-2.23%)
Nov 26, 2012 9.010 9.010 8.920 8.950 1,285,188 -0.19(-2.08%)
Nov 24, 2012 9.030 9.140 9.030 9.140 581,579 +0.00(+0.00%)
Nov 23, 2012 9.030 9.140 9.030 9.140 581,579 +0.04(+0.44%)
Nov 21, 2012 9.100 9.140 8.900 9.100 205,979 +0.08(+0.89%)
Nov 20, 2012 8.950 9.020 8.910 9.020 263,946 -0.01(-0.11%)
Nov 19, 2012 8.960 9.030 8.940 9.030 607,682 +0.15(+1.69%)
Nov 16, 2012 8.840 8.880 8.710 8.880 1,083,625 +0.08(+0.91%)
Nov 15, 2012 8.850 8.930 8.790 8.800 1,338,160 +0.17(+1.97%)
Nov 14, 2012 8.760 8.760 8.600 8.630 453,782 -0.14(-1.60%)
Nov 13, 2012 8.730 8.830 8.710 8.770 394,595 -0.38(-4.15%)
Nov 12, 2012 9.140 9.180 9.060 9.150 775,262 -0.04(-0.44%)
Nov 09, 2012 9.140 9.240 9.120 9.190 2,851,050 +0.26(+2.91%)
Nov 08, 2012 8.980 9.050 8.930 8.930 2,224,188 -0.11(-1.22%)
Nov 07, 2012 9.120 9.130 8.970 9.040 4,800,698 -0.24(-2.59%)
Nov 06, 2012 9.230 9.350 9.100 9.280 1,149,994 +0.18(+1.98%)
Nov 05, 2012 9.130 9.130 9.050 9.100 830,941 -0.08(-0.85%)
Nov 02, 2012 9.290 9.350 9.150 9.178 1,171,668 -0.02(-0.24%)
Nov 01, 2012 9.160 9.230 9.140 9.200 291,938 +0.06(+0.66%)
Oct 31, 2012 9.220 9.280 9.100 9.140 1,047,661 -0.49(-5.09%)
Oct 26, 2012 9.630 9.630 9.630 0 -0.09(-0.93%)
Oct 25, 2012 9.730 9.791 9.650 9.720 939,086 +0.09(+0.93%)
Oct 24, 2012 9.750 9.780 9.620 9.630 1,141,801 -0.13(-1.33%)
Oct 23, 2012 9.760 9.800 9.680 9.760 248,032 -0.19(-1.91%)
Oct 19, 2012 10.01 10.02 9.870 9.950 454,443 -0.06(-0.60%)
Oct 18, 2012 9.990 10.10 9.980 10.01 155,917 -0.07(-0.69%)
Oct 17, 2012 10.14 10.16 10.00 10.08 1,382,286 +0.15(+1.51%)
Oct 16, 2012 9.900 9.970 9.890 9.930 300,287 +0.11(+1.12%)
Oct 15, 2012 9.740 9.820 9.700 9.820 307,621 +0.04(+0.41%)
Oct 12, 2012 9.740 9.800 9.710 9.780 348,880 -0.12(-1.21%)
Oct 11, 2012 9.950 9.990 9.880 9.900 449,334 -0.05(-0.50%)
Oct 10, 2012 9.970 9.980 9.830 9.950 1,113,862 -0.05(-0.50%)
Oct 09, 2012 10.09 10.14 9.980 10.00 401,159 -0.17(-1.67%)
Oct 08, 2012 10.15 10.20 10.13 10.17 238,962 -0.02(-0.16%)
Oct 06, 2012 10.32 10.35 10.15 10.19 120,808 +0.00(+0.00%)
Oct 05, 2012 10.32 10.35 10.15 10.19 120,808 -0.01(-0.14%)
Oct 04, 2012 10.03 10.20 9.990 10.20 626,059 +0.13(+1.29%)
Oct 03, 2012 10.18 10.19 10.05 10.07 345,635 -0.10(-0.98%)
Oct 02, 2012 10.23 10.24 10.11 10.17 1,113,416 -0.04(-0.39%)
Oct 01, 2012 10.20 10.34 10.10 10.21 1,271,535 +0.12(+1.19%)
Sep 28, 2012 10.10 10.19 9.980 10.09 1,102,070 -0.17(-1.66%)
Sep 27, 2012 10.05 10.26 10.02 10.26 1,126,463 +0.21(+2.09%)
Sep 26, 2012 10.05 10.10 9.970 10.05 829,619 -0.10(-0.99%)
Sep 25, 2012 10.35 10.40 10.15 10.15 825,623 -0.25(-2.40%)
Sep 24, 2012 10.29 10.45 10.28 10.40 401,775 -0.09(-0.86%)
Sep 21, 2012 10.53 10.57 10.45 10.49 490,599 -0.02(-0.19%)
Sep 20, 2012 10.37 10.54 10.35 10.51 2,895,628 -0.01(-0.10%)
Sep 19, 2012 10.62 10.84 10.46 10.52 2,631,559 -0.29(-2.68%)
Sep 18, 2012 10.82 10.87 10.75 10.81 275,249 -0.04(-0.37%)
Sep 17, 2012 11.05 11.09 10.83 10.85 1,150,981 -0.35(-3.12%)
Sep 14, 2012 10.91 11.20 10.75 11.20 2,077,861 +0.45(+4.19%)
Sep 13, 2012 10.31 10.75 10.26 10.75 1,534,342 +0.43(+4.16%)
Sep 12, 2012 10.37 10.39 10.29 10.32 335,055 -0.03(-0.28%)
Sep 11, 2012 10.26 10.38 10.26 10.35 781,640 +0.08(+0.78%)
Sep 10, 2012 10.28 10.36 10.27 10.27 556,430 +0.01(+0.10%)
Sep 07, 2012 10.22 10.30 10.21 10.26 299,384 +0.38(+3.85%)
Sep 06, 2012 9.650 9.920 9.650 9.880 386,245 +0.38(+4.00%)
Sep 05, 2012 9.570 9.610 9.500 9.500 672,090 -0.23(-2.36%)
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.