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 (%)
Apr 30, 2015 5.865 5.960 5.840 5.880 771,247 -0.07(-1.18%)
Apr 29, 2015 5.924 6.000 5.880 5.950 596,590 +0.03(+0.51%)
Apr 28, 2015 5.825 5.980 5.810 5.920 587,550 +0.11(+1.89%)
Apr 27, 2015 5.960 5.970 5.800 5.810 982,936 -0.16(-2.68%)
Apr 24, 2015 5.970 6.000 5.920 5.970 826,326 +0.08(+1.36%)
Apr 23, 2015 5.760 5.910 5.750 5.890 529,367 +0.13(+2.26%)
Apr 22, 2015 5.730 5.760 5.650 5.760 1,052,399 -0.02(-0.35%)
Apr 21, 2015 5.744 5.810 5.740 5.780 362,823 +0.05(+0.87%)
Apr 20, 2015 5.740 5.830 5.710 5.730 608,973 -0.02(-0.35%)
Apr 17, 2015 5.845 5.860 5.580 5.750 1,968,981 -0.33(-5.43%)
Apr 16, 2015 5.975 6.130 5.970 6.080 1,380,576 +0.05(+0.83%)
Apr 15, 2015 5.870 6.030 5.850 6.030 1,349,401 +0.40(+7.09%)
Apr 14, 2015 5.536 5.650 5.510 5.631 720,692 +0.04(+0.72%)
Apr 13, 2015 5.640 5.650 5.570 5.591 676,558 +0.06(+1.02%)
Apr 10, 2015 5.600 5.680 5.505 5.535 874,857 -0.10(-1.84%)
Apr 09, 2015 5.630 5.670 5.570 5.638 2,328,231 +0.25(+4.61%)
Apr 08, 2015 5.425 5.430 5.340 5.390 1,470,940 +0.13(+2.47%)
Apr 07, 2015 5.340 5.350 5.210 5.260 739,542 +0.01(+0.19%)
Apr 06, 2015 5.135 5.270 5.120 5.250 962,810 +0.16(+3.14%)
Apr 02, 2015 5.090 5.090 5.090 0 +0.16(+3.25%)
Apr 01, 2015 4.880 4.950 4.760 4.930 983,217 +0.21(+4.56%)
Mar 31, 2015 4.750 4.760 4.700 4.715 629,843 -0.00(-0.11%)
Mar 30, 2015 4.705 4.750 4.700 4.720 539,319 +0.17(+3.74%)
Mar 27, 2015 4.640 4.670 4.550 4.550 732,295 -0.04(-0.76%)
Mar 26, 2015 4.690 4.579 4.585 697,025 -0.11(-2.24%)
Mar 25, 2015 4.700 4.740 4.610 4.690 567,275 -0.02(-0.42%)
Mar 24, 2015 4.660 4.720 4.640 4.710 1,310,087 +0.14(+3.09%)
Mar 23, 2015 4.550 4.580 4.500 4.569 457,395 -0.02(-0.46%)
Mar 20, 2015 4.555 4.635 4.500 4.590 423,060 +0.07(+1.55%)
Mar 19, 2015 4.580 4.610 4.480 4.520 723,968 -0.15(-3.21%)
Mar 18, 2015 4.540 4.730 4.510 4.670 4,036,706 +0.15(+3.32%)
Mar 17, 2015 4.500 4.560 4.470 4.520 834,836 -0.01(-0.22%)
Mar 16, 2015 4.530 4.540 4.460 4.530 480,459 -0.05(-1.09%)
Mar 13, 2015 4.680 4.710 4.550 4.580 1,087,348 -0.16(-3.38%)
Mar 12, 2015 4.825 4.830 4.700 4.740 587,809 -0.04(-0.73%)
Mar 11, 2015 4.770 4.820 4.690 4.775 237,070 +0.03(+0.53%)
Mar 10, 2015 4.820 4.840 4.720 4.750 946,979 -0.16(-3.26%)
Mar 09, 2015 4.968 5.100 4.910 4.910 803,444 -0.12(-2.39%)
Mar 06, 2015 5.100 5.130 5.000 5.030 813,661 -0.10(-1.95%)
Mar 05, 2015 5.160 5.170 5.080 5.130 436,502 +0.10(+2.09%)
Mar 04, 2015 5.150 4.940 5.025 1,395,710 -0.12(-2.43%)
Mar 03, 2015 5.160 5.170 5.120 5.150 320,823 +0.15(+3.00%)
Mar 02, 2015 5.030 5.060 4.990 5.000 899,436 -0.00(-0.10%)
Feb 27, 2015 4.895 5.020 4.880 5.005 606,076 +0.10(+2.14%)
Feb 26, 2015 5.020 5.060 4.860 4.900 770,833 -0.07(-1.41%)
Feb 25, 2015 4.860 4.990 4.850 4.970 274,312 +0.00(+0.00%)
Feb 24, 2015 4.940 4.980 4.900 4.970 339,832 +0.08(+1.64%)
Feb 23, 2015 4.950 4.990 4.870 4.890 755,665 -0.26(-5.05%)
Feb 20, 2015 5.130 5.190 5.070 5.150 488,665 -0.12(-2.28%)
Feb 19, 2015 5.095 5.300 5.070 5.270 508,118 -0.09(-1.68%)
Feb 18, 2015 5.440 5.462 5.330 5.360 1,606,015 +0.18(+3.45%)
Feb 17, 2015 5.222 5.230 5.073 5.181 763,606 +0.04(+0.80%)
Feb 13, 2015 5.140 5.140 5.140 0 +0.19(+3.94%)
Feb 12, 2015 4.770 4.950 4.770 4.945 1,396,499 +0.25(+5.44%)
Feb 11, 2015 4.610 4.720 4.560 4.690 849,025 +0.06(+1.30%)
Feb 10, 2015 4.570 4.630 4.450 4.630 384,265 +0.09(+1.98%)
Feb 09, 2015 4.560 4.600 4.540 4.540 687,023 +0.01(+0.22%)
Feb 06, 2015 4.540 4.560 4.451 4.530 1,428,421 +0.07(+1.54%)
Feb 05, 2015 4.390 4.483 4.380 4.462 776,562 +0.22(+5.22%)
Feb 04, 2015 4.285 4.330 4.180 4.240 1,451,033 -0.12(-2.75%)
Feb 03, 2015 4.230 4.370 4.200 4.360 1,523,082 +0.27(+6.64%)
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.