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, 2017 4.575 4.580 4.470 4.490 581,857 -0.06(-1.32%)
Nov 29, 2017 4.560 4.630 4.530 4.550 622,244 -0.02(-0.44%)
Nov 28, 2017 4.600 4.605 4.570 4.570 524,346 +0.00(+0.11%)
Nov 27, 2017 4.580 4.610 4.560 4.565 468,955 +0.00(+0.00%)
Nov 24, 2017 4.572 4.590 4.550 4.565 346,301 +0.06(+1.33%)
Nov 22, 2017 4.510 4.530 4.490 4.505 731,796 +0.08(+1.69%)
Nov 21, 2017 4.430 4.450 4.423 4.430 516,366 +0.07(+1.61%)
Nov 20, 2017 4.335 4.370 4.330 4.360 436,916 -0.01(-0.23%)
Nov 17, 2017 4.360 4.399 4.360 4.370 213,382 +0.02(+0.46%)
Nov 16, 2017 4.335 4.360 4.310 4.350 410,516 -0.02(-0.46%)
Nov 15, 2017 4.370 4.390 4.350 4.370 253,443 -0.04(-0.79%)
Nov 14, 2017 4.430 4.440 4.400 4.405 270,490 -0.08(-1.67%)
Nov 13, 2017 4.460 4.480 4.440 4.480 241,938 +0.03(+0.67%)
Nov 10, 2017 4.470 4.470 4.430 4.450 751,076 +0.03(+0.68%)
Nov 09, 2017 4.430 4.440 4.380 4.420 408,825 -0.04(-0.90%)
Nov 08, 2017 4.480 4.490 4.450 4.460 546,881 +0.02(+0.45%)
Nov 07, 2017 4.470 4.480 4.400 4.440 485,058 +0.08(+1.83%)
Nov 06, 2017 4.270 4.360 4.260 4.360 1,183,583 +0.10(+2.35%)
Nov 03, 2017 4.270 4.290 4.215 4.260 331,353 -0.04(-0.93%)
Nov 02, 2017 4.250 4.300 4.240 4.300 382,608 +0.01(+0.23%)
Nov 01, 2017 4.310 4.330 4.270 4.290 385,213 +0.00(+0.12%)
Oct 31, 2017 4.270 4.300 4.260 4.285 181,269 -0.01(-0.35%)
Oct 30, 2017 4.335 4.350 4.290 4.300 256,469 +0.01(+0.23%)
Oct 27, 2017 4.245 4.290 4.230 4.290 775,121 +0.05(+1.18%)
Oct 26, 2017 4.270 4.280 4.240 4.240 363,169 -0.05(-1.28%)
Oct 25, 2017 4.300 4.330 4.270 4.295 345,979 -0.04(-1.04%)
Oct 24, 2017 4.335 4.360 4.330 4.340 346,035 -0.02(-0.46%)
Oct 23, 2017 4.380 4.390 4.350 4.360 288,630 +0.01(+0.23%)
Oct 20, 2017 4.350 4.375 4.340 4.350 510,950 +0.02(+0.46%)
Oct 19, 2017 4.340 4.350 4.320 4.330 324,336 -0.03(-0.69%)
Oct 18, 2017 4.370 4.380 4.360 4.360 202,354 +0.03(+0.69%)
Oct 17, 2017 4.340 4.350 4.290 4.330 527,840 -0.07(-1.59%)
Oct 16, 2017 4.396 4.400 4.370 4.400 257,385 +0.03(+0.57%)
Oct 13, 2017 4.370 4.390 4.350 4.375 274,228 +0.07(+1.63%)
Oct 12, 2017 4.311 4.322 4.300 4.305 201,468 -0.00(-0.12%)
Oct 11, 2017 4.306 4.320 4.290 4.310 567,309 +0.04(+0.94%)
Oct 10, 2017 4.280 4.280 4.250 4.270 345,701 +0.03(+0.83%)
Oct 09, 2017 4.210 4.250 4.200 4.235 552,465 +0.04(+0.83%)
Oct 06, 2017 4.224 4.230 4.190 4.200 463,359 -0.06(-1.41%)
Oct 05, 2017 4.220 4.270 4.210 4.260 369,306 +0.07(+1.67%)
Oct 04, 2017 4.170 4.190 4.150 4.190 237,191 +0.04(+0.96%)
Oct 03, 2017 4.160 4.160 4.140 4.150 306,305 -0.01(-0.36%)
Oct 02, 2017 4.165 4.180 4.150 4.165 338,904 -0.03(-0.60%)
Sep 29, 2017 4.180 4.210 4.170 4.190 534,665 -0.01(-0.24%)
Sep 28, 2017 4.184 4.200 4.150 4.200 400,441 -0.01(-0.24%)
Sep 27, 2017 4.195 4.210 4.170 4.210 374,784 -0.02(-0.47%)
Sep 26, 2017 4.230 4.250 4.200 4.230 396,614 -0.02(-0.47%)
Sep 25, 2017 4.250 4.260 4.220 4.250 2,170,549 +0.07(+1.67%)
Sep 22, 2017 4.190 4.200 4.160 4.180 1,458,597 +0.02(+0.48%)
Sep 21, 2017 4.170 4.180 4.150 4.160 632,697 +0.02(+0.48%)
Sep 20, 2017 4.150 4.190 4.130 4.140 2,265,956 +0.00(+0.00%)
Sep 19, 2017 4.150 4.160 4.120 4.140 676,070 -0.03(-0.72%)
Sep 18, 2017 4.200 4.218 4.160 4.170 2,005,025 -0.03(-0.71%)
Sep 15, 2017 4.200 4.210 4.180 4.200 524,239 -0.04(-0.94%)
Sep 14, 2017 4.230 4.242 4.210 4.240 3,834,480 +0.02(+0.47%)
Sep 13, 2017 4.220 4.260 4.200 4.220 2,053,058 +0.06(+1.44%)
Sep 12, 2017 4.170 4.180 4.160 4.160 1,061,005 -0.01(-0.24%)
Sep 11, 2017 4.170 4.200 4.155 4.170 1,822,925 +0.02(+0.48%)
Sep 08, 2017 4.160 4.190 4.140 4.150 811,161 +0.04(+0.97%)
Sep 07, 2017 4.140 4.100 4.110 412,011 +0.06(+1.48%)
Sep 06, 2017 3.995 4.070 3.990 4.050 397,872 +0.06(+1.50%)
Sep 05, 2017 4.000 4.010 3.960 3.990 360,994 -0.04(-0.99%)
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.