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 (%)
Dec 30, 2016 5.090 5.090 5.090 0 +0.08(+1.70%)
Dec 29, 2016 5.030 5.088 5.000 5.005 611,338 +0.02(+0.50%)
Dec 28, 2016 5.035 5.060 4.980 4.980 440,585 -0.00(-0.10%)
Dec 27, 2016 4.915 5.000 4.910 4.985 442,290 +0.08(+1.63%)
Dec 23, 2016 4.905 4.905 4.905 0 -0.02(-0.41%)
Dec 22, 2016 4.980 4.980 4.910 4.925 1,113,374 -0.09(-1.89%)
Dec 21, 2016 5.110 5.120 5.010 5.020 487,083 -0.07(-1.28%)
Dec 20, 2016 5.070 5.090 5.050 5.085 448,917 +0.07(+1.29%)
Dec 19, 2016 5.085 5.100 5.010 5.020 2,161,981 -0.06(-1.08%)
Dec 16, 2016 5.150 5.170 5.030 5.075 743,432 -0.05(-0.98%)
Dec 15, 2016 5.121 5.160 5.110 5.125 1,037,514 +0.06(+1.18%)
Dec 14, 2016 5.180 5.226 5.050 5.065 684,211 -0.21(-4.07%)
Dec 13, 2016 5.252 5.320 5.240 5.280 615,310 +0.08(+1.44%)
Dec 12, 2016 5.240 5.280 5.190 5.205 1,048,735 +0.29(+6.01%)
Dec 09, 2016 4.850 4.920 4.850 4.910 837,242 +0.07(+1.34%)
Dec 08, 2016 4.834 4.912 4.810 4.845 439,171 +0.03(+0.62%)
Dec 07, 2016 4.800 4.830 4.770 4.815 368,349 +0.02(+0.31%)
Dec 06, 2016 4.790 4.810 4.750 4.800 353,511 -0.06(-1.13%)
Dec 05, 2016 4.830 4.900 4.830 4.855 447,829 +0.08(+1.57%)
Dec 02, 2016 4.800 4.820 4.770 4.780 326,789 -0.01(-0.31%)
Dec 01, 2016 4.820 4.840 4.770 4.795 751,114 +0.16(+3.34%)
Nov 30, 2016 4.632 4.680 4.600 4.640 594,276 +0.11(+2.54%)
Nov 29, 2016 4.520 4.550 4.490 4.525 238,893 -0.07(-1.52%)
Nov 28, 2016 4.620 4.620 4.580 4.595 147,534 -0.11(-2.23%)
Nov 25, 2016 4.660 4.700 4.660 4.700 98,427 +0.04(+0.86%)
Nov 23, 2016 4.660 4.660 4.660 0 -0.04(-0.75%)
Nov 22, 2016 4.710 4.720 4.650 4.695 521,010 -0.00(-0.11%)
Nov 21, 2016 4.680 4.710 4.670 4.700 322,185 +0.15(+3.18%)
Nov 18, 2016 4.545 4.570 4.520 4.555 162,776 +0.01(+0.33%)
Nov 17, 2016 4.540 4.600 4.540 4.540 275,736 +0.03(+0.67%)
Nov 16, 2016 4.510 4.520 4.470 4.510 669,808 -0.06(-1.31%)
Nov 15, 2016 4.480 4.590 4.480 4.570 987,335 +0.10(+2.12%)
Nov 14, 2016 4.430 4.480 4.400 4.475 211,904 -0.04(-0.78%)
Nov 11, 2016 4.540 4.560 4.470 4.510 748,633 -0.01(-0.22%)
Nov 10, 2016 4.660 4.670 4.511 4.520 590,878 -0.06(-1.20%)
Nov 09, 2016 4.520 4.580 4.500 4.575 915,580 +0.24(+5.54%)
Nov 08, 2016 4.330 4.360 4.310 4.335 202,548 +0.00(+0.12%)
Nov 07, 2016 4.310 4.340 4.300 4.330 127,030 +0.05(+1.29%)
Nov 04, 2016 4.250 4.300 4.240 4.275 337,148 -0.06(-1.50%)
Nov 03, 2016 4.350 4.360 4.310 4.340 299,267 -0.03(-0.69%)
Nov 02, 2016 4.450 4.480 4.350 4.370 214,472 -0.06(-1.35%)
Nov 01, 2016 4.400 4.460 4.390 4.430 298,557 +0.10(+2.31%)
Oct 31, 2016 4.310 4.350 4.290 4.330 404,246 +0.10(+2.36%)
Oct 28, 2016 4.240 4.250 4.210 4.230 202,130 -0.01(-0.24%)
Oct 27, 2016 4.240 4.260 4.230 4.240 146,653 +0.00(+0.12%)
Oct 26, 2016 4.270 4.300 4.220 4.235 222,853 -0.06(-1.49%)
Oct 25, 2016 4.315 4.315 4.280 4.299 235,878 +0.01(+0.33%)
Oct 24, 2016 4.290 4.300 4.270 4.285 164,554 +0.01(+0.23%)
Oct 21, 2016 4.260 4.290 4.250 4.275 187,441 +0.03(+0.59%)
Oct 20, 2016 4.260 4.290 4.250 4.250 269,734 -0.05(-1.16%)
Oct 19, 2016 4.280 4.320 4.270 4.300 190,595 +0.05(+1.18%)
Oct 18, 2016 4.260 4.290 4.250 4.250 178,270 +0.00(+0.12%)
Oct 17, 2016 4.260 4.270 4.240 4.245 113,718 -0.02(-0.59%)
Oct 14, 2016 4.281 4.300 4.260 4.270 112,143 -0.03(-0.70%)
Oct 13, 2016 4.280 4.330 4.250 4.300 159,240 -0.01(-0.23%)
Oct 12, 2016 4.360 4.370 4.300 4.310 232,591 -0.06(-1.37%)
Oct 11, 2016 4.420 4.420 4.370 4.370 338,143 -0.10(-2.24%)
Oct 10, 2016 4.395 4.470 4.380 4.470 373,222 +0.13(+3.00%)
Oct 07, 2016 4.340 4.350 4.300 4.340 377,933 +0.00(+0.00%)
Oct 06, 2016 4.320 4.350 4.290 4.340 422,938 +0.05(+1.17%)
Oct 05, 2016 4.250 4.290 4.237 4.290 555,392 +0.04(+0.94%)
Oct 04, 2016 4.320 4.330 4.250 4.250 526,059 -0.02(-0.47%)
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.