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, 2017 4.530 4.550 4.460 4.460 923,325 -0.14(-3.02%)
Feb 27, 2017 4.630 4.640 4.590 4.599 230,847 -0.07(-1.48%)
Feb 24, 2017 4.630 4.680 4.600 4.668 1,539,592 +0.01(+0.17%)
Feb 23, 2017 4.650 4.680 4.600 4.660 1,893,543 +0.03(+0.56%)
Feb 22, 2017 4.640 4.680 4.630 4.634 736,341 -0.13(-2.65%)
Feb 21, 2017 4.750 4.780 4.730 4.760 710,972 +0.06(+1.28%)
Feb 17, 2017 4.700 4.700 4.700 0 -0.10(-2.08%)
Feb 16, 2017 4.775 4.810 4.760 4.800 369,605 -0.04(-0.72%)
Feb 15, 2017 4.820 4.850 4.800 4.835 452,197 +0.00(+0.00%)
Feb 14, 2017 4.840 4.860 4.820 4.835 569,673 +0.01(+0.21%)
Feb 13, 2017 4.780 4.830 4.770 4.825 205,341 +0.05(+1.13%)
Feb 10, 2017 4.770 4.820 4.770 4.771 4,846,322 -0.04(-0.81%)
Feb 09, 2017 4.810 4.820 4.770 4.810 617,179 -0.04(-0.72%)
Feb 08, 2017 4.840 4.870 4.790 4.845 408,384 -0.08(-1.52%)
Feb 07, 2017 4.950 4.960 4.910 4.920 353,620 -0.07(-1.40%)
Feb 06, 2017 4.970 5.000 4.950 4.990 240,147 -0.04(-0.70%)
Feb 03, 2017 4.990 5.030 4.980 5.025 372,766 +0.04(+0.72%)
Feb 02, 2017 4.950 5.070 4.914 4.989 459,900 +0.03(+0.69%)
Feb 01, 2017 4.920 4.970 4.890 4.955 1,688,269 +0.02(+0.41%)
Jan 31, 2017 4.990 4.990 4.920 4.935 888,048 -0.07(-1.30%)
Jan 30, 2017 5.000 5.010 4.970 5.000 333,857 -0.08(-1.57%)
Jan 27, 2017 5.124 5.140 5.070 5.080 436,832 +0.13(+2.73%)
Jan 26, 2017 4.940 4.950 4.910 4.945 220,300 -0.00(-0.10%)
Jan 25, 2017 4.930 4.980 4.920 4.950 1,177,645 -0.05(-1.00%)
Jan 24, 2017 5.015 5.040 5.000 5.000 567,579 +0.04(+0.81%)
Jan 23, 2017 4.920 4.970 4.920 4.960 495,883 -0.04(-0.80%)
Jan 20, 2017 4.964 5.000 4.950 5.000 365,021 -0.01(-0.20%)
Jan 19, 2017 5.000 5.020 4.970 5.010 602,020 -0.13(-2.62%)
Jan 18, 2017 5.130 5.180 5.120 5.145 704,804 -0.07(-1.34%)
Jan 17, 2017 5.190 5.240 5.170 5.215 1,081,204 -0.09(-1.79%)
Jan 13, 2017 5.310 5.310 5.310 0 +0.08(+1.63%)
Jan 12, 2017 5.280 5.300 5.220 5.225 1,402,719 -0.04(-0.76%)
Jan 11, 2017 5.170 5.280 5.160 5.265 266,092 +0.06(+1.25%)
Jan 10, 2017 5.234 5.270 5.190 5.200 285,622 +0.07(+1.27%)
Jan 09, 2017 5.160 5.170 5.130 5.135 288,993 -0.04(-0.83%)
Jan 06, 2017 5.156 5.180 5.140 5.178 145,177 -0.00(-0.04%)
Jan 05, 2017 5.140 5.180 5.130 5.180 235,568 -0.04(-0.86%)
Jan 04, 2017 5.160 5.240 5.150 5.225 325,054 +0.10(+1.95%)
Jan 03, 2017 5.190 5.238 5.100 5.125 386,986 +0.04(+0.69%)
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%)
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.