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 (%)
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%)
Sep 01, 2017 4.030 4.040 4.010 4.030 269,380 +0.04(+1.00%)
Aug 31, 2017 4.020 4.030 3.990 3.990 338,806 +0.02(+0.50%)
Aug 30, 2017 3.970 3.990 3.955 3.970 331,357 -0.02(-0.50%)
Aug 29, 2017 3.940 4.000 3.940 3.990 626,276 +0.00(+0.00%)
Aug 28, 2017 3.985 4.000 3.960 3.990 327,164 +0.01(+0.25%)
Aug 25, 2017 3.930 3.980 3.920 3.980 331,459 +0.08(+2.05%)
Aug 24, 2017 3.900 3.900 3.870 3.900 244,293 +0.03(+0.78%)
Aug 23, 2017 3.860 3.890 3.840 3.870 491,440 -0.02(-0.51%)
Aug 22, 2017 3.885 3.900 3.860 3.890 420,236 +0.04(+1.04%)
Aug 21, 2017 3.890 3.890 3.850 3.850 330,933 -0.03(-0.77%)
Aug 18, 2017 3.840 3.910 3.830 3.880 725,148 +0.04(+1.04%)
Aug 17, 2017 3.890 3.890 3.840 3.840 158,054 -0.02(-0.39%)
Aug 16, 2017 3.886 3.900 3.836 3.855 1,235,854 -0.00(-0.13%)
Aug 15, 2017 3.850 3.890 3.840 3.860 768,178 +0.00(+0.00%)
Aug 14, 2017 3.890 3.910 3.850 3.860 445,524 +0.00(+0.00%)
Aug 11, 2017 3.849 3.890 3.830 3.860 493,521 -0.02(-0.64%)
Aug 10, 2017 3.930 3.950 3.880 3.885 247,797 -0.04(-0.89%)
Aug 09, 2017 3.905 3.930 3.870 3.920 426,074 -0.04(-1.01%)
Aug 08, 2017 3.939 3.970 3.930 3.960 225,620 +0.00(+0.00%)
Aug 07, 2017 3.950 3.970 3.930 3.960 140,866 +0.01(+0.25%)
Aug 04, 2017 3.925 3.960 3.920 3.950 278,860 +0.01(+0.25%)
Aug 03, 2017 3.950 3.960 3.925 3.940 679,414 +0.02(+0.48%)
Aug 02, 2017 3.875 3.930 3.860 3.921 1,177,583 +0.03(+0.67%)
Aug 01, 2017 3.900 3.910 3.880 3.895 247,310 -0.02(-0.38%)
Jul 31, 2017 3.840 3.920 3.830 3.910 605,204 +0.04(+0.90%)
Jul 28, 2017 3.830 3.880 3.820 3.875 783,393 -0.04(-0.90%)
Jul 27, 2017 3.960 3.970 3.900 3.910 893,756 -0.05(-1.26%)
Jul 26, 2017 3.930 3.980 3.900 3.960 536,249 +0.04(+1.02%)
Jul 25, 2017 3.910 3.940 3.890 3.920 448,560 +0.00(+0.13%)
Jul 24, 2017 3.910 3.950 3.900 3.915 1,328,932 -0.08(-2.12%)
Jul 21, 2017 4.010 4.020 3.970 4.000 603,909 -0.04(-0.99%)
Jul 20, 2017 4.054 4.070 4.010 4.040 326,105 +0.01(+0.25%)
Jul 19, 2017 4.010 4.040 4.000 4.030 373,827 -0.15(-3.59%)
Jul 18, 2017 4.180 4.190 4.140 4.180 671,941 +0.02(+0.48%)
Jul 17, 2017 4.150 4.180 4.150 4.160 587,848 -0.04(-0.95%)
Jul 14, 2017 4.198 4.200 4.170 4.200 409,772 +0.06(+1.33%)
Jul 13, 2017 4.100 4.150 4.100 4.145 370,478 +0.04(+0.95%)
Jul 12, 2017 4.080 4.110 4.070 4.106 634,569 +0.07(+1.63%)
Jul 11, 2017 4.044 4.060 4.030 4.040 502,472 -0.03(-0.74%)
Jul 10, 2017 4.040 4.090 4.030 4.070 254,277 +0.05(+1.24%)
Jul 07, 2017 4.000 4.040 4.000 4.020 571,434 -0.03(-0.74%)
Jul 06, 2017 4.040 4.060 4.020 4.050 412,955 +0.03(+0.75%)
Jul 05, 2017 4.040 4.050 4.020 4.020 359,407 +0.04(+1.01%)
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.