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, 2016
4.430
4.440
4.320
4.350
318,133
-0.12(-2.68%)
May 27, 2016
4.470
4.470
4.470
0
+0.00(+0.00%)
May 26, 2016
4.540
4.550
4.450
4.470
196,207
+0.04(+0.90%)
May 25, 2016
4.430
4.470
4.400
4.430
216,686
+0.07(+1.61%)
May 24, 2016
4.338
4.370
4.320
4.360
390,810
+0.06(+1.28%)
May 23, 2016
4.240
4.320
4.230
4.305
258,338
-0.03(-0.58%)
May 20, 2016
4.330
4.350
4.300
4.330
161,958
-0.09(-2.04%)
May 19, 2016
4.460
4.460
4.360
4.420
600,609
-0.15(-3.28%)
May 18, 2016
4.630
4.651
4.570
4.570
1,315,010
-0.15(-3.18%)
May 17, 2016
4.650
4.720
4.650
4.720
233,652
-0.10(-2.07%)
May 16, 2016
4.930
4.980
4.820
4.820
510,353
+0.02(+0.42%)
May 13, 2016
4.830
4.860
4.790
4.800
140,910
-0.08(-1.66%)
May 12, 2016
4.948
4.800
4.881
227,041
+0.00(+0.02%)
May 11, 2016
4.760
4.880
4.750
4.880
562,858
+0.14(+2.95%)
May 10, 2016
4.690
4.740
4.680
4.740
518,639
+0.03(+0.53%)
May 09, 2016
4.790
4.810
4.700
4.715
220,938
-0.08(-1.57%)
May 06, 2016
4.740
4.820
4.740
4.790
214,473
+0.00(+0.00%)
May 05, 2016
4.880
4.880
4.780
4.790
185,332
+0.03(+0.63%)
May 04, 2016
4.810
4.870
4.750
4.760
500,861
-0.22(-4.42%)
May 03, 2016
5.100
5.110
4.960
4.980
257,083
-0.08(-1.58%)
May 02, 2016
5.180
5.180
5.030
5.060
468,552
-0.13(-2.50%)
Apr 29, 2016
5.220
5.250
5.110
5.190
660,824
+0.19(+3.80%)
Apr 28, 2016
4.960
5.060
4.930
5.000
669,165
+0.08(+1.63%)
Apr 27, 2016
4.958
4.980
4.810
4.920
848,691
+0.00(+0.00%)
Apr 26, 2016
4.850
4.920
4.820
4.920
511,943
+0.18(+3.80%)
Apr 25, 2016
4.800
4.810
4.720
4.740
229,781
-0.02(-0.42%)
Apr 22, 2016
4.830
4.870
4.750
4.760
264,343
-0.04(-0.83%)
Apr 21, 2016
4.800
4.855
4.780
4.800
357,089
-0.11(-2.24%)
Apr 20, 2016
4.850
4.959
4.830
4.910
788,655
+0.24(+5.14%)
Apr 19, 2016
4.620
4.700
4.590
4.670
848,283
+0.32(+7.36%)
Apr 18, 2016
4.220
4.380
4.210
4.350
353,627
-0.03(-0.68%)
Apr 15, 2016
4.410
4.420
4.370
4.380
148,284
-0.08(-1.79%)
Apr 14, 2016
4.520
4.540
4.450
4.460
393,770
-0.10(-2.19%)
Apr 13, 2016
4.600
4.650
4.560
4.560
556,166
+0.02(+0.44%)
Apr 12, 2016
4.390
4.550
4.380
4.540
1,200,377
+0.19(+4.37%)
Apr 11, 2016
4.340
4.380
4.320
4.350
519,158
+0.08(+1.88%)
Apr 08, 2016
4.260
4.300
4.250
4.270
495,928
+0.11(+2.64%)
Apr 07, 2016
4.160
4.200
4.150
4.160
1,132,709
-0.08(-1.89%)
Apr 06, 2016
4.140
4.250
4.140
4.240
331,467
+0.12(+2.91%)
Apr 05, 2016
4.100
4.150
4.080
4.120
278,035
-0.06(-1.44%)
Apr 04, 2016
4.220
4.290
4.170
4.180
303,919
-0.17(-3.91%)
Apr 01, 2016
4.190
4.360
4.190
4.350
253,714
+0.04(+0.93%)
Mar 31, 2016
4.330
4.370
4.300
4.310
508,347
+0.01(+0.23%)
Mar 30, 2016
4.330
4.380
4.300
4.300
475,410
+0.10(+2.38%)
Mar 29, 2016
4.100
4.230
4.080
4.200
225,423
+0.02(+0.48%)
Mar 28, 2016
4.190
4.200
4.150
4.180
226,845
-0.02(-0.48%)
Mar 24, 2016
4.200
4.200
4.200
0
+0.01(+0.33%)
Mar 23, 2016
4.270
4.280
4.180
4.186
184,952
-0.19(-4.43%)
Mar 22, 2016
4.330
4.400
4.310
4.380
330,674
+0.02(+0.46%)
Mar 21, 2016
4.320
4.386
4.310
4.360
219,589
+0.06(+1.40%)
Mar 18, 2016
4.360
4.400
4.300
4.300
393,547
+0.03(+0.70%)
Mar 17, 2016
4.220
4.281
4.200
4.270
282,230
+0.14(+3.39%)
Mar 16, 2016
4.000
4.140
3.990
4.130
286,467
+0.18(+4.53%)
Mar 15, 2016
3.960
3.980
3.925
3.951
245,659
-0.14(-3.52%)
Mar 14, 2016
4.000
4.110
3.960
4.095
507,466
+0.01(+0.37%)
Mar 11, 2016
4.070
4.110
4.070
4.080
271,395
+0.04(+0.99%)
Mar 10, 2016
4.090
4.100
4.000
4.040
244,762
-0.08(-1.94%)
Mar 09, 2016
4.100
4.150
4.080
4.120
380,898
+0.12(+3.00%)
Mar 08, 2016
4.200
4.210
4.000
4.000
297,545
-0.19(-4.53%)
Mar 07, 2016
4.090
4.195
4.090
4.190
417,799
+0.16(+3.97%)
Mar 04, 2016
3.940
4.010
3.940
4.030
386,741
+0.12(+3.07%)
Mar 03, 2016
3.820
3.930
3.820
3.910
504,300
+0.10(+2.62%)
Mar 02, 2016
3.740
3.820
3.730
3.810
250,064
-0.02(-0.52%)
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
.