Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Oao Gazprom ADR (OP: OGZPY )

N/A 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, 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%)
Feb 01, 2013 9.450 9.500 9.420 9.500 421,543 +0.05(+0.53%)
Jan 31, 2013 9.380 9.470 9.370 9.450 611,568 -0.06(-0.63%)
Jan 30, 2013 9.480 9.530 9.450 9.510 959,618 -0.20(-2.06%)
Jan 29, 2013 9.660 9.730 9.630 9.710 559,760 +0.03(+0.31%)
Jan 28, 2013 9.730 9.733 9.630 9.680 444,492 -0.02(-0.15%)
Jan 25, 2013 9.660 9.754 9.660 9.695 454,474 +0.06(+0.67%)
Jan 24, 2013 9.610 9.700 9.588 9.630 428,825 +0.00(+0.00%)
Jan 23, 2013 9.640 9.670 9.620 9.630 310,723 -0.04(-0.41%)
Jan 22, 2013 9.600 9.670 9.580 9.670 597,965 +0.01(+0.10%)
Jan 18, 2013 9.760 9.790 9.650 9.660 1,285,929 -0.09(-0.92%)
Jan 17, 2013 9.730 9.780 9.680 9.750 283,534 +0.15(+1.56%)
Jan 16, 2013 9.580 9.695 9.560 9.600 713,504 -0.18(-1.84%)
Jan 15, 2013 9.730 9.800 9.700 9.780 238,514 -0.11(-1.10%)
Jan 14, 2013 9.800 9.890 9.760 9.889 205,005 +0.17(+1.74%)
Jan 12, 2013 9.740 9.760 9.680 9.720 125,476 +0.00(+0.00%)
Jan 11, 2013 9.740 9.760 9.680 9.720 125,476 -0.02(-0.21%)
Jan 10, 2013 9.710 9.770 9.670 9.740 184,323 +0.03(+0.31%)
Jan 09, 2013 9.710 9.770 9.700 9.710 137,044 +0.02(+0.21%)
Jan 08, 2013 9.701 9.730 9.650 9.690 224,529 -0.02(-0.21%)
Jan 07, 2013 9.750 9.820 9.700 9.710 3,071,566 -0.16(-1.62%)
Jan 04, 2013 9.680 9.880 9.680 9.870 1,445,957 +0.20(+2.07%)
Jan 03, 2013 9.770 9.770 9.620 9.670 345,703 -0.24(-2.42%)
Jan 02, 2013 9.850 9.910 9.778 9.910 586,009 +0.19(+1.94%)
Dec 31, 2012 9.450 9.750 9.450 9.721 319,796 +0.25(+2.65%)
Dec 28, 2012 9.360 9.480 9.360 9.470 612,620 -0.01(-0.11%)
Dec 27, 2012 9.450 9.491 9.370 9.480 336,370 +0.05(+0.53%)
Dec 26, 2012 9.410 9.490 9.390 9.430 360,290 +0.02(+0.21%)
Dec 24, 2012 9.420 9.460 9.340 9.410 370,584 -0.01(-0.11%)
Dec 21, 2012 9.320 9.420 9.300 9.420 453,937 +0.07(+0.75%)
Dec 20, 2012 9.160 9.350 9.130 9.350 508,574 +0.33(+3.66%)
Dec 19, 2012 9.070 9.098 9.000 9.020 1,167,033 -0.07(-0.77%)
Dec 18, 2012 9.030 9.120 9.020 9.090 670,035 +0.03(+0.33%)
Dec 17, 2012 8.970 9.060 8.951 9.060 395,118 +0.07(+0.78%)
Dec 14, 2012 8.990 9.050 8.990 8.990 336,903 +0.03(+0.29%)
Dec 13, 2012 9.020 9.070 8.940 8.964 1,263,151 -0.18(-1.93%)
Dec 12, 2012 9.140 9.200 9.090 9.140 1,263,049 +0.06(+0.66%)
Dec 11, 2012 9.050 9.080 8.980 9.080 1,144,070 +0.04(+0.44%)
Dec 10, 2012 9.030 9.110 9.030 9.040 724,821 -0.01(-0.11%)
Dec 07, 2012 9.000 9.090 8.908 9.050 1,038,736 +0.00(+0.00%)
Dec 06, 2012 8.980 9.050 8.970 9.050 2,609,825 -0.01(-0.11%)
Dec 05, 2012 9.080 9.160 8.960 9.060 3,296,157 +0.05(+0.55%)
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 LosAltos.com & California Media Partners, LLC. All rights reserved.