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 30, 2014
8.249
8.250
8.160
8.170
619,798
-0.20(-2.39%)
May 29, 2014
8.351
8.380
8.320
8.370
842,553
+0.15(+1.82%)
May 28, 2014
8.230
8.247
8.160
8.220
772,065
-0.01(-0.12%)
May 27, 2014
8.269
8.320
8.210
8.230
1,844,700
-0.18(-2.14%)
May 23, 2014
8.410
8.410
8.410
0
-0.02(-0.24%)
May 22, 2014
8.460
8.470
8.409
8.430
1,304,857
-0.19(-2.19%)
May 21, 2014
8.580
8.620
8.460
8.619
1,964,793
+0.11(+1.28%)
May 20, 2014
8.430
8.510
8.397
8.510
1,541,127
-0.15(-1.73%)
May 19, 2014
8.590
8.670
8.540
8.660
3,008,908
+0.27(+3.16%)
May 16, 2014
8.260
8.410
8.250
8.395
1,737,198
+0.21(+2.63%)
May 15, 2014
8.280
8.290
8.100
8.180
2,684,458
+0.05(+0.62%)
May 14, 2014
8.051
8.160
8.050
8.130
3,330,319
+0.12(+1.50%)
May 13, 2014
8.040
8.050
7.960
8.010
1,643,665
+0.19(+2.43%)
May 12, 2014
7.859
7.870
7.720
7.820
1,518,672
-0.06(-0.76%)
May 09, 2014
7.830
7.930
7.830
7.880
3,510,720
+0.03(+0.38%)
May 08, 2014
7.795
7.880
7.790
7.850
3,047,933
+0.14(+1.82%)
May 07, 2014
7.580
7.890
7.570
7.710
1,650,521
+0.37(+5.04%)
May 06, 2014
7.304
7.400
7.265
7.340
1,824,039
+0.13(+1.80%)
May 05, 2014
7.100
7.210
7.020
7.210
560,620
+0.14(+1.98%)
May 02, 2014
7.109
7.160
7.060
7.070
1,105,067
-0.13(-1.81%)
May 01, 2014
7.190
7.250
7.180
7.200
462,700
-0.02(-0.28%)
Apr 30, 2014
7.180
7.280
7.150
7.220
616,949
-0.05(-0.69%)
Apr 29, 2014
7.220
7.300
7.200
7.270
545,024
-0.03(-0.41%)
Apr 28, 2014
7.080
7.320
7.050
7.300
1,526,851
+0.32(+4.58%)
Apr 25, 2014
7.019
7.030
6.950
6.980
2,463,412
-0.18(-2.51%)
Apr 24, 2014
7.079
7.160
6.986
7.160
1,288,103
-0.18(-2.45%)
Apr 23, 2014
7.309
7.420
7.290
7.340
677,368
-0.07(-0.94%)
Apr 22, 2014
7.380
7.420
7.360
7.410
946,588
-0.00(-0.01%)
Apr 21, 2014
7.549
7.550
7.400
7.411
939,529
-0.22(-2.87%)
Apr 17, 2014
7.630
7.630
7.630
0
+0.40(+5.53%)
Apr 16, 2014
7.220
7.260
7.170
7.230
1,348,250
+0.16(+2.26%)
Apr 15, 2014
7.200
7.210
7.000
7.070
1,124,465
-0.17(-2.35%)
Apr 14, 2014
7.359
7.360
7.190
7.240
8,715,286
-0.30(-4.04%)
Apr 11, 2014
7.520
7.570
7.510
7.545
0
+0.05(+0.73%)
Apr 10, 2014
7.570
7.600
7.480
7.490
806,317
+0.01(+0.13%)
Apr 09, 2014
7.440
7.500
7.380
7.480
4,572,025
-0.01(-0.13%)
Apr 08, 2014
7.520
7.560
7.480
7.490
837,738
-0.02(-0.27%)
Apr 07, 2014
7.450
7.580
7.430
7.510
948,559
-0.26(-3.35%)
Apr 04, 2014
7.781
7.890
7.730
7.770
0
+0.17(+2.26%)
Apr 03, 2014
7.630
7.630
7.540
7.598
519,015
-0.08(-1.06%)
Apr 02, 2014
7.570
7.680
7.550
7.680
872,085
+0.02(+0.26%)
Apr 01, 2014
7.750
7.780
7.660
7.660
979,132
-0.11(-1.42%)
Mar 31, 2014
7.605
7.770
7.590
7.770
1,951,540
+0.42(+5.71%)
Mar 28, 2014
7.500
7.530
7.290
7.350
0
-0.08(-1.08%)
Mar 27, 2014
7.355
7.430
7.305
7.430
587,001
-0.06(-0.84%)
Mar 26, 2014
7.562
7.650
7.450
7.493
2,043,255
+0.27(+3.78%)
Mar 25, 2014
7.131
7.240
7.130
7.220
5,099,489
+0.32(+4.64%)
Mar 24, 2014
6.931
6.940
6.800
6.900
1,598,605
+0.15(+2.22%)
Mar 21, 2014
6.800
6.940
6.750
6.750
1,900,277
-0.01(-0.15%)
Mar 20, 2014
7.010
7.080
6.720
6.760
1,822,139
-0.20(-2.87%)
Mar 19, 2014
7.170
7.180
6.940
6.960
1,344,654
-0.14(-1.97%)
Mar 18, 2014
6.935
7.160
6.910
7.100
3,341,735
+0.25(+3.65%)
Mar 17, 2014
6.520
6.850
6.510
6.850
2,926,849
+0.13(+1.93%)
Mar 14, 2014
6.453
6.740
6.440
6.720
0
+0.26(+4.02%)
Mar 13, 2014
6.620
6.714
6.350
6.460
3,435,974
-0.16(-2.39%)
Mar 12, 2014
6.615
6.640
6.570
6.618
1,471,300
-0.04(-0.63%)
Mar 11, 2014
6.719
6.728
6.620
6.660
4,126,917
-0.26(-3.76%)
Mar 10, 2014
6.870
6.930
6.780
6.920
1,373,026
+0.10(+1.47%)
Mar 07, 2014
6.910
6.930
6.780
6.820
0
-0.01(-0.15%)
Mar 06, 2014
6.880
6.910
6.790
6.830
6,144,141
-0.20(-2.84%)
Mar 05, 2014
7.050
7.050
6.980
7.030
11,296,907
-0.21(-2.90%)
Mar 04, 2014
7.180
7.280
7.090
7.240
6,523,665
+0.51(+7.58%)
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
.