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 (%)
Jul 31, 2015 4.610 4.641 4.570 4.590 313,143 -0.04(-0.76%)
Jul 30, 2015 4.660 4.665 4.610 4.625 309,164 -0.01(-0.32%)
Jul 29, 2015 4.550 4.670 4.530 4.640 5,240,220 +0.18(+4.01%)
Jul 28, 2015 4.440 4.470 4.380 4.461 349,027 +0.01(+0.25%)
Jul 27, 2015 4.460 4.520 4.430 4.450 521,581 -0.17(-3.68%)
Jul 24, 2015 4.640 4.650 4.600 4.620 340,050 -0.09(-1.91%)
Jul 23, 2015 4.790 4.800 4.710 4.710 522,947 -0.11(-2.28%)
Jul 22, 2015 4.860 4.890 4.800 4.820 359,406 -0.12(-2.43%)
Jul 21, 2015 4.960 4.969 4.920 4.940 257,365 +0.02(+0.41%)
Jul 20, 2015 4.930 4.960 4.900 4.920 369,000 -0.09(-1.80%)
Jul 17, 2015 5.050 5.070 5.000 5.010 200,857 -0.02(-0.40%)
Jul 16, 2015 5.040 5.070 5.030 5.030 306,566 +0.07(+1.41%)
Jul 15, 2015 4.995 5.010 4.920 4.960 410,067 -0.18(-3.50%)
Jul 14, 2015 5.070 5.150 5.070 5.140 306,035 +0.05(+0.98%)
Jul 13, 2015 5.060 5.140 5.040 5.090 275,553 -0.02(-0.39%)
Jul 10, 2015 5.050 5.120 5.050 5.110 285,100 +0.15(+3.02%)
Jul 09, 2015 4.970 5.010 4.960 4.960 255,221 +0.10(+2.06%)
Jul 08, 2015 4.880 4.910 4.840 4.860 345,188 -0.18(-3.60%)
Jul 07, 2015 4.990 5.050 4.880 5.042 669,890 +0.06(+1.23%)
Jul 06, 2015 5.040 5.050 4.960 4.980 583,460 -0.24(-4.60%)
Jul 02, 2015 5.220 5.220 5.220 0 +0.05(+0.97%)
Jul 01, 2015 5.250 5.260 5.160 5.170 180,932 -0.10(-1.90%)
Jun 30, 2015 5.120 5.280 5.100 5.270 449,207 +0.19(+3.74%)
Jun 29, 2015 5.165 5.177 5.070 5.080 501,599 -0.18(-3.51%)
Jun 26, 2015 5.220 5.270 5.200 5.265 252,098 +0.01(+0.29%)
Jun 25, 2015 5.310 5.320 5.230 5.250 266,339 -0.06(-1.13%)
Jun 24, 2015 5.368 5.390 5.300 5.310 2,057,398 -0.13(-2.39%)
Jun 23, 2015 5.360 5.440 5.340 5.440 278,309 -0.03(-0.55%)
Jun 22, 2015 5.470 5.490 5.450 5.470 417,946 +0.09(+1.67%)
Jun 19, 2015 5.400 5.440 5.370 5.380 353,173 -0.10(-1.82%)
Jun 18, 2015 5.478 5.520 5.433 5.480 349,368 +0.01(+0.18%)
Jun 17, 2015 5.420 5.490 5.370 5.470 343,776 +0.06(+1.11%)
Jun 16, 2015 5.390 5.430 5.360 5.410 222,942 +0.13(+2.46%)
Jun 15, 2015 5.184 5.300 5.180 5.280 437,898 +0.09(+1.73%)
Jun 12, 2015 5.260 5.190 5.190 316,952 -0.10(-1.89%)
Jun 11, 2015 5.266 5.320 5.250 5.290 223,179 -0.03(-0.56%)
Jun 10, 2015 5.410 5.420 5.300 5.320 625,696 +0.11(+2.11%)
Jun 09, 2015 5.180 5.240 5.170 5.210 488,944 +0.16(+3.17%)
Jun 08, 2015 5.054 5.100 5.020 5.050 1,494,768 +0.07(+1.41%)
Jun 05, 2015 5.020 4.900 4.980 3,098,940 +0.08(+1.63%)
Jun 04, 2015 5.080 5.090 4.900 4.900 725,670 -0.29(-5.59%)
Jun 03, 2015 5.146 5.230 5.140 5.190 478,843 -0.12(-2.26%)
Jun 02, 2015 5.180 5.350 5.170 5.310 659,873 +0.12(+2.41%)
Jun 01, 2015 5.280 5.280 5.170 5.185 528,701 -0.18(-3.26%)
May 29, 2015 5.450 5.460 5.330 5.360 1,317,764 -0.21(-3.86%)
May 28, 2015 5.555 5.580 5.510 5.575 1,061,671 -0.08(-1.50%)
May 27, 2015 5.584 5.710 5.580 5.660 340,941 -0.04(-0.63%)
May 26, 2015 5.750 5.760 5.680 5.696 614,272 -0.21(-3.62%)
May 22, 2015 5.910 5.910 5.910 0 +0.02(+0.34%)
May 21, 2015 5.800 5.920 5.760 5.890 855,698 +0.01(+0.17%)
May 20, 2015 5.820 5.900 5.820 5.880 468,884 -0.14(-2.33%)
May 19, 2015 6.010 6.060 6.000 6.020 650,604 -0.15(-2.43%)
May 18, 2015 6.220 6.230 6.150 6.170 400,466 +0.00(+0.00%)
May 15, 2015 6.090 6.170 6.040 6.170 568,957 +0.03(+0.49%)
May 14, 2015 6.090 6.150 6.070 6.140 739,795 +0.00(+0.00%)
May 13, 2015 6.235 6.250 6.140 6.140 537,453 +0.01(+0.16%)
May 12, 2015 6.000 6.130 6.000 6.130 666,947 +0.09(+1.49%)
May 11, 2015 6.064 6.095 6.020 6.040 295,333 -0.06(-0.98%)
May 08, 2015 6.030 6.110 6.030 6.100 417,604 +0.07(+1.16%)
May 07, 2015 6.040 6.100 5.960 6.030 767,915 -0.05(-0.82%)
May 06, 2015 6.195 6.230 6.040 6.080 1,660,990 -0.02(-0.33%)
May 05, 2015 6.220 6.230 6.100 6.100 611,850 +0.18(+3.04%)
May 04, 2015 5.925 5.950 5.910 5.920 279,438 -0.02(-0.34%)
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.