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 28, 2014 7.719 7.828 7.600 7.610 0 -0.25(-3.18%)
Feb 27, 2014 7.809 7.880 7.730 7.860 3,306,975 -0.12(-1.50%)
Feb 26, 2014 8.020 8.060 7.970 7.980 1,001,052 -0.23(-2.80%)
Feb 25, 2014 8.259 8.270 8.170 8.210 536,303 -0.23(-2.73%)
Feb 24, 2014 8.430 8.480 8.401 8.440 817,767 -0.02(-0.24%)
Feb 21, 2014 8.390 8.537 8.390 8.460 0 +0.10(+1.20%)
Feb 20, 2014 8.310 8.360 8.270 8.360 229,130 +0.14(+1.70%)
Feb 19, 2014 8.260 8.370 8.210 8.220 1,304,820 -0.39(-4.53%)
Feb 18, 2014 8.650 8.730 8.610 8.610 398,039 +0.03(+0.35%)
Feb 14, 2014 8.580 8.580 8.580 0 +0.17(+2.02%)
Feb 13, 2014 8.298 8.410 8.270 8.410 819,468 -0.15(-1.75%)
Feb 12, 2014 8.555 8.610 8.510 8.560 449,167 +0.00(+0.00%)
Feb 11, 2014 8.458 8.570 8.440 8.560 644,822 +0.14(+1.70%)
Feb 10, 2014 8.470 8.470 8.390 8.417 558,344 -0.03(-0.39%)
Feb 07, 2014 8.461 8.490 8.400 8.450 0 +0.09(+1.08%)
Feb 06, 2014 8.245 8.380 8.230 8.360 366,438 +0.23(+2.80%)
Feb 05, 2014 8.170 8.210 8.061 8.132 547,260 +0.08(+1.00%)
Feb 04, 2014 8.060 8.100 8.020 8.051 446,326 +0.15(+1.92%)
Feb 03, 2014 8.070 8.080 7.830 7.900 745,047 -0.41(-4.93%)
Jan 31, 2014 8.199 8.340 8.190 8.310 0 -0.13(-1.54%)
Jan 30, 2014 8.440 8.480 8.370 8.440 283,827 +0.08(+0.96%)
Jan 29, 2014 8.420 8.480 8.340 8.360 515,225 -0.08(-0.95%)
Jan 28, 2014 8.470 8.560 8.430 8.440 843,524 -0.01(-0.12%)
Jan 27, 2014 8.550 8.580 8.400 8.450 672,161 +0.00(+0.00%)
Jan 24, 2014 8.540 8.550 8.420 8.450 0 +0.02(+0.24%)
Jan 23, 2014 8.630 8.630 8.400 8.430 1,162,483 -0.24(-2.77%)
Jan 22, 2014 8.630 8.790 8.589 8.670 2,415,253 +0.07(+0.81%)
Jan 21, 2014 8.550 8.610 8.470 8.600 1,675,665 +0.45(+5.52%)
Jan 17, 2014 8.150 8.150 8.150 0 +0.02(+0.25%)
Jan 16, 2014 8.240 8.240 8.130 8.130 1,135,695 -0.08(-0.97%)
Jan 15, 2014 8.290 8.260 8.210 8.210 2,960,637 -0.08(-0.97%)
Jan 14, 2014 8.250 8.300 8.180 8.290 572,524 +0.04(+0.48%)
Jan 13, 2014 8.370 8.370 8.220 8.250 1,424,583 -0.23(-2.71%)
Jan 10, 2014 8.380 8.510 8.380 8.480 948,920 +0.18(+2.17%)
Jan 09, 2014 8.349 8.370 8.250 8.300 449,439 +0.01(+0.12%)
Jan 08, 2014 8.250 8.310 8.250 8.290 568,702 +0.01(+0.12%)
Jan 07, 2014 8.210 8.290 8.200 8.280 972,515 +0.14(+1.72%)
Jan 06, 2014 8.160 8.160 8.080 8.140 865,897 -0.14(-1.69%)
Jan 03, 2014 8.310 8.350 8.250 8.280 505,461 -0.01(-0.12%)
Jan 02, 2014 8.600 8.600 8.290 8.290 368,497 -0.36(-4.16%)
Dec 31, 2013 8.650 8.650 8.650 0 +0.18(+2.06%)
Dec 30, 2013 8.410 8.500 8.390 8.475 238,630 -0.04(-0.41%)
Dec 27, 2013 8.520 8.580 8.480 8.510 0 -0.04(-0.47%)
Dec 26, 2013 8.700 8.700 8.550 8.550 276,413 -0.14(-1.59%)
Dec 24, 2013 8.670 8.690 8.560 8.688 232,448 +0.05(+0.56%)
Dec 23, 2013 8.630 8.700 8.620 8.640 455,741 +0.10(+1.18%)
Dec 20, 2013 8.550 8.660 8.520 8.539 846,126 +0.05(+0.58%)
Dec 19, 2013 8.520 8.550 8.470 8.490 498,949 -0.10(-1.11%)
Dec 18, 2013 8.460 8.610 8.430 8.585 471,747 +0.25(+2.94%)
Dec 17, 2013 8.380 8.390 8.300 8.340 491,476 +0.11(+1.34%)
Dec 16, 2013 8.250 8.299 8.090 8.230 628,014 +0.14(+1.73%)
Dec 13, 2013 8.090 8.110 8.040 8.090 0 -0.06(-0.74%)
Dec 12, 2013 8.155 8.190 8.140 8.150 558,169 -0.05(-0.61%)
Dec 11, 2013 8.370 8.372 8.190 8.200 459,125 -0.18(-2.15%)
Dec 10, 2013 8.340 8.400 8.300 8.380 265,677 -0.02(-0.24%)
Dec 09, 2013 8.420 8.470 8.380 8.400 529,735 +0.07(+0.84%)
Dec 06, 2013 8.370 8.370 8.300 8.330 442,797 +0.15(+1.83%)
Dec 05, 2013 8.190 8.220 8.150 8.180 914,806 -0.10(-1.21%)
Dec 04, 2013 8.180 8.300 8.150 8.280 787,090 -0.06(-0.72%)
Dec 03, 2013 8.340 8.370 8.280 8.340 716,208 -0.07(-0.83%)
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.