Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2013
7.520
7.690
7.470
7.570
723,465
+0.02(+0.31%)
May 30, 2013
7.490
7.590
7.490
7.546
712,368
+0.03(+0.35%)
May 29, 2013
7.500
7.544
7.460
7.520
1,355,624
-0.12(-1.57%)
May 28, 2013
7.690
7.730
7.560
7.640
544,833
-0.02(-0.26%)
May 24, 2013
7.610
7.680
7.570
7.660
1,811,985
-0.14(-1.79%)
May 23, 2013
7.810
7.810
7.700
7.800
3,306,772
-0.21(-2.59%)
May 22, 2013
8.160
8.190
7.990
8.007
2,525,830
-0.05(-0.66%)
May 21, 2013
8.090
8.130
8.000
8.060
6,121,742
+0.01(+0.12%)
May 20, 2013
8.070
8.100
8.040
8.050
2,670,072
+0.05(+0.63%)
May 17, 2013
7.970
8.000
7.960
8.000
3,358,744
+0.24(+3.09%)
May 16, 2013
7.860
7.890
7.760
7.760
4,052,807
+0.01(+0.13%)
May 15, 2013
7.740
7.860
7.730
7.750
2,088,322
-0.19(-2.39%)
May 13, 2013
8.050
8.060
7.910
7.940
504,281
-0.18(-2.22%)
May 10, 2013
8.070
8.200
8.040
8.120
361,989
-0.05(-0.61%)
May 09, 2013
8.250
8.280
8.150
8.170
623,282
-0.30(-3.54%)
May 08, 2013
8.439
8.490
8.410
8.470
652,707
+0.11(+1.32%)
May 07, 2013
8.300
8.400
8.300
8.360
483,976
+0.16(+1.95%)
May 06, 2013
8.230
8.320
8.200
8.200
434,215
-0.06(-0.73%)
May 03, 2013
8.160
8.270
7.850
8.260
255,684
+0.41(+5.22%)
May 02, 2013
7.860
7.930
7.830
7.850
410,343
+0.16(+2.08%)
May 01, 2013
7.870
7.870
7.660
7.690
890,055
-0.26(-3.27%)
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%)
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
.