Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • 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 28, 2014 5.870 5.880 5.780 5.790 1,968,042 -0.45(-7.21%)
Nov 26, 2014 6.240 6.240 6.240 0 -0.04(-0.56%)
Nov 25, 2014 6.365 6.390 6.260 6.275 1,184,855 -0.21(-3.24%)
Nov 24, 2014 6.466 6.500 6.432 6.485 1,295,551 +0.10(+1.49%)
Nov 21, 2014 6.410 6.430 6.330 6.390 641,203 +0.11(+1.75%)
Nov 20, 2014 6.250 6.300 6.230 6.280 882,446 +0.07(+1.05%)
Nov 19, 2014 6.210 6.251 6.180 6.215 1,389,346 +0.12(+1.89%)
Nov 18, 2014 6.140 6.160 6.093 6.100 782,153 +0.02(+0.33%)
Nov 17, 2014 6.140 6.030 6.080 1,070,364 -0.06(-0.98%)
Nov 14, 2014 6.020 6.150 6.020 6.140 650,758 +0.04(+0.66%)
Nov 13, 2014 6.184 6.200 6.070 6.100 1,370,262 -0.19(-3.02%)
Nov 12, 2014 6.250 6.350 6.240 6.290 795,907 +0.03(+0.48%)
Nov 11, 2014 6.270 6.360 6.190 6.260 818,932 -0.10(-1.57%)
Nov 10, 2014 6.430 6.450 6.350 6.360 857,572 +0.06(+0.97%)
Nov 07, 2014 6.220 6.300 6.200 6.299 630,750 +0.08(+1.27%)
Nov 06, 2014 6.360 6.380 6.180 6.220 1,098,659 -0.24(-3.72%)
Nov 05, 2014 6.490 6.490 6.400 6.460 568,362 -0.11(-1.67%)
Nov 04, 2014 6.568 6.590 6.500 6.570 389,635 -0.05(-0.76%)
Nov 03, 2014 6.650 6.680 6.550 6.620 688,295 +0.02(+0.33%)
Oct 31, 2014 6.600 6.630 6.550 6.598 1,110,677 -0.10(-1.52%)
Oct 30, 2014 6.645 6.790 6.640 6.700 1,122,111 +0.28(+4.28%)
Oct 29, 2014 6.515 6.530 6.410 6.425 564,885 -0.04(-0.70%)
Oct 28, 2014 6.430 6.480 6.410 6.470 591,441 +0.04(+0.69%)
Oct 27, 2014 6.360 6.440 6.530 6.426 1,224,439 -0.10(-1.60%)
Oct 24, 2014 6.435 6.560 6.380 6.530 667,980 +0.10(+1.59%)
Oct 23, 2014 6.420 6.470 6.400 6.428 506,128 -0.01(-0.19%)
Oct 22, 2014 6.490 6.512 6.410 6.440 748,989 -0.17(-2.57%)
Oct 21, 2014 6.580 6.630 6.570 6.610 747,433 +0.04(+0.61%)
Oct 20, 2014 6.545 6.590 6.540 6.570 630,765 -0.07(-1.05%)
Oct 17, 2014 6.613 6.720 6.590 6.640 429,319 +0.07(+1.07%)
Oct 16, 2014 6.460 6.650 6.450 6.570 1,278,820 -0.12(-1.79%)
Oct 15, 2014 6.660 6.710 6.530 6.690 1,126,692 +0.08(+1.21%)
Oct 14, 2014 6.720 6.740 6.550 6.610 719,893 -0.11(-1.64%)
Oct 13, 2014 6.755 6.780 6.700 6.720 446,304 +0.07(+1.05%)
Oct 10, 2014 6.610 6.750 6.600 6.650 3,287,139 -0.11(-1.63%)
Oct 09, 2014 6.800 6.810 6.710 6.760 785,243 -0.12(-1.74%)
Oct 08, 2014 6.820 6.890 6.720 6.880 1,158,666 +0.00(+0.00%)
Oct 07, 2014 6.940 6.940 6.860 6.880 656,086 -0.14(-2.02%)
Oct 06, 2014 7.000 7.040 6.950 7.022 501,779 +0.09(+1.33%)
Oct 03, 2014 6.885 6.960 6.870 6.930 811,029 +0.05(+0.73%)
Oct 02, 2014 6.850 6.920 6.780 6.880 740,429 -0.08(-1.15%)
Oct 01, 2014 7.020 7.030 6.910 6.960 768,317 -0.02(-0.29%)
Sep 30, 2014 7.000 7.070 6.960 6.980 629,418 +0.00(+0.00%)
Sep 29, 2014 6.946 7.000 6.920 6.980 993,577 -0.17(-2.38%)
Sep 26, 2014 6.976 7.160 6.975 7.150 853,418 +0.04(+0.56%)
Sep 25, 2014 7.190 7.200 7.060 7.110 689,652 -0.19(-2.60%)
Sep 24, 2014 7.240 7.310 7.200 7.300 942,373 +0.17(+2.38%)
Sep 23, 2014 7.050 7.160 7.040 7.130 499,903 +0.10(+1.42%)
Sep 22, 2014 7.075 7.080 7.000 7.030 800,754 -0.05(-0.71%)
Sep 19, 2014 7.130 7.170 7.055 7.080 577,419 -0.07(-0.98%)
Sep 18, 2014 7.190 7.220 7.090 7.150 470,127 -0.04(-0.56%)
Sep 17, 2014 7.175 7.240 7.160 7.190 681,466 -0.08(-1.17%)
Sep 16, 2014 7.170 7.370 7.150 7.275 542,856 +0.14(+1.89%)
Sep 15, 2014 7.115 7.150 7.100 7.140 920,254 -0.18(-2.46%)
Sep 12, 2014 7.290 7.330 7.200 7.320 580,151 -0.04(-0.54%)
Sep 11, 2014 7.280 7.360 7.270 7.360 2,105,320 -0.19(-2.52%)
Sep 10, 2014 7.455 7.560 7.430 7.550 510,122 +0.10(+1.34%)
Sep 09, 2014 7.520 7.550 7.410 7.450 382,568 -0.09(-1.19%)
Sep 08, 2014 7.460 7.600 7.420 7.540 811,616 -0.04(-0.53%)
Sep 05, 2014 7.585 7.605 7.470 7.580 928,395 +0.26(+3.55%)
Sep 04, 2014 7.529 7.530 7.310 7.320 1,137,954 -0.21(-2.79%)
Sep 03, 2014 7.560 7.570 7.500 7.530 1,532,285 +0.41(+5.74%)
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 Sunnyvale.com & California Media Partners, LLC. All rights reserved.