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, 2013 8.020 8.020 7.840 7.950 613,701 +0.06(+0.76%)
Apr 29, 2013 7.800 7.900 7.790 7.890 356,135 +0.06(+0.75%)
Apr 26, 2013 7.770 7.840 7.780 7.831 192,485 +0.02(+0.27%)
Apr 25, 2013 7.937 7.937 7.810 7.810 565,483 -0.09(-1.14%)
Apr 24, 2013 7.830 7.930 7.800 7.900 250,547 +0.31(+4.02%)
Apr 23, 2013 7.540 7.600 7.530 7.595 1,664,718 +0.05(+0.73%)
Apr 22, 2013 7.500 7.560 7.460 7.540 330,130 -0.03(-0.40%)
Apr 19, 2013 7.650 7.650 7.500 7.570 702,747 -0.03(-0.39%)
Apr 18, 2013 7.650 7.650 7.520 7.600 1,129,015 -0.03(-0.39%)
Apr 17, 2013 7.680 7.680 7.560 7.630 1,301,380 -0.30(-3.78%)
Apr 16, 2013 7.980 8.000 7.860 7.930 552,160 +0.08(+1.02%)
Apr 15, 2013 7.980 8.000 7.770 7.850 1,569,532 -0.30(-3.68%)
Apr 12, 2013 8.100 8.160 8.100 8.150 1,212,174 +0.01(+0.12%)
Apr 11, 2013 8.080 8.160 8.080 8.140 699,664 -0.19(-2.28%)
Apr 10, 2013 8.350 8.360 8.290 8.330 376,407 -0.02(-0.24%)
Apr 09, 2013 8.300 8.410 8.270 8.350 378,604 +0.10(+1.21%)
Apr 08, 2013 8.270 8.280 8.190 8.250 211,373 -0.01(-0.12%)
Apr 05, 2013 8.170 8.290 8.150 8.260 701,475 +0.01(+0.12%)
Apr 04, 2013 8.250 8.300 8.200 8.250 851,250 +0.18(+2.23%)
Apr 03, 2013 8.260 8.260 8.060 8.070 873,033 -0.18(-2.18%)
Apr 02, 2013 8.340 8.370 8.250 8.250 733,272 -0.25(-2.94%)
Apr 01, 2013 8.530 8.590 8.480 8.500 936,030 +0.00(+0.00%)
Mar 28, 2013 8.500 8.560 8.460 8.500 1,656,297 -0.16(-1.85%)
Mar 27, 2013 8.660 8.750 8.640 8.660 2,340,280 -0.17(-1.93%)
Mar 26, 2013 8.880 8.900 8.770 8.830 1,060,960 -0.11(-1.23%)
Mar 25, 2013 9.090 9.100 8.880 8.940 1,441,017 -0.12(-1.32%)
Mar 22, 2013 9.070 9.108 8.990 9.060 2,176,348 -0.09(-0.98%)
Mar 21, 2013 9.170 9.220 9.130 9.150 591,917 -0.03(-0.33%)
Mar 20, 2013 9.170 9.210 9.140 9.180 502,869 +0.03(+0.33%)
Mar 19, 2013 9.270 9.310 9.070 9.150 942,262 -0.17(-1.82%)
Mar 18, 2013 9.210 9.380 9.170 9.320 1,140,626 -0.17(-1.79%)
Mar 15, 2013 9.360 9.500 9.330 9.490 1,181,319 +0.25(+2.71%)
Mar 14, 2013 9.150 9.260 9.130 9.240 283,154 +0.20(+2.21%)
Mar 13, 2013 9.021 9.113 9.020 9.040 619,437 +0.15(+1.70%)
Mar 12, 2013 8.860 8.910 8.860 8.889 330,635 +0.03(+0.33%)
Mar 11, 2013 8.850 8.900 8.820 8.860 289,246 -0.12(-1.34%)
Mar 08, 2013 8.900 9.000 8.850 8.980 750,266 +0.29(+3.34%)
Mar 07, 2013 8.650 8.710 8.640 8.690 950,323 -0.03(-0.34%)
Mar 06, 2013 8.810 8.810 8.700 8.720 922,600 -0.13(-1.42%)
Mar 05, 2013 8.740 8.880 8.730 8.846 188,047 +0.22(+2.50%)
Mar 04, 2013 8.600 8.681 8.560 8.630 509,561 -0.11(-1.26%)
Mar 01, 2013 8.740 8.800 8.680 8.740 710,748 -0.14(-1.58%)
Feb 28, 2013 8.930 8.950 8.880 8.880 458,028 -0.12(-1.33%)
Feb 27, 2013 8.930 9.020 8.895 9.000 5,833,260 +0.09(+1.01%)
Feb 26, 2013 8.870 8.920 8.790 8.910 3,575,944 -0.04(-0.45%)
Feb 25, 2013 9.080 9.100 8.860 8.950 535,641 +0.04(+0.45%)
Feb 22, 2013 8.940 8.950 8.890 8.910 746,109 +0.06(+0.68%)
Feb 21, 2013 8.870 8.910 8.850 8.850 468,436 -0.10(-1.11%)
Feb 20, 2013 9.070 9.090 8.940 8.949 4,441,312 -0.15(-1.66%)
Feb 19, 2013 9.080 9.100 9.040 9.100 303,439 +0.25(+2.82%)
Feb 15, 2013 8.860 8.890 8.796 8.850 369,076 -0.03(-0.34%)
Feb 14, 2013 8.810 8.890 8.780 8.880 591,276 -0.17(-1.88%)
Feb 13, 2013 9.100 9.100 9.020 9.050 655,957 +0.20(+2.26%)
Feb 12, 2013 8.840 8.890 8.800 8.850 817,171 -0.02(-0.17%)
Feb 11, 2013 8.910 8.940 8.850 8.865 973,531 -0.17(-1.94%)
Feb 08, 2013 9.060 9.090 9.030 9.040 493,728 -0.07(-0.77%)
Feb 07, 2013 9.190 9.200 9.020 9.110 250,486 -0.16(-1.72%)
Feb 06, 2013 9.260 9.300 9.200 9.269 502,423 -0.03(-0.33%)
Feb 04, 2013 9.360 9.400 9.260 9.300 172,151 -0.20(-2.11%)
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.