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, 2017
4.170
4.190
4.160
4.160
500,539
-0.12(-2.92%)
May 30, 2017
4.270
4.300
4.250
4.285
250,262
+0.01(+0.23%)
May 26, 2017
4.240
4.280
4.210
4.275
346,329
+0.06(+1.30%)
May 25, 2017
4.305
4.310
4.220
4.220
420,896
-0.08(-1.86%)
May 24, 2017
4.231
4.300
4.230
4.300
388,128
-0.05(-1.15%)
May 23, 2017
4.315
4.360
4.285
4.350
541,397
+0.04(+0.93%)
May 22, 2017
4.290
4.310
4.260
4.310
580,515
-0.03(-0.69%)
May 19, 2017
4.320
4.360
4.300
4.340
616,989
-0.07(-1.59%)
May 18, 2017
4.325
4.430
4.300
4.410
801,286
-0.12(-2.65%)
May 17, 2017
4.550
4.580
4.510
4.530
514,849
-0.08(-1.84%)
May 16, 2017
4.620
4.640
4.610
4.615
324,315
+0.01(+0.22%)
May 15, 2017
4.590
4.610
4.570
4.605
186,091
+0.04(+0.88%)
May 12, 2017
4.570
4.580
4.530
4.565
156,892
+0.03(+0.66%)
May 11, 2017
4.570
4.580
4.520
4.535
1,201,548
-0.07(-1.57%)
May 10, 2017
4.600
4.620
4.570
4.607
778,487
+0.05(+1.15%)
May 09, 2017
4.541
4.560
4.520
4.555
366,628
-0.06(-1.30%)
May 08, 2017
4.590
4.615
4.570
4.615
227,900
+0.04(+0.76%)
May 05, 2017
4.510
4.600
4.500
4.580
280,236
+0.00(+0.04%)
May 04, 2017
4.620
4.640
4.560
4.578
220,365
-0.11(-2.28%)
May 03, 2017
4.730
4.750
4.670
4.685
515,296
-0.05(-0.95%)
May 02, 2017
4.800
4.805
4.700
4.730
247,178
-0.01(-0.21%)
May 01, 2017
4.755
4.770
4.730
4.740
133,270
+0.00(+0.00%)
Apr 28, 2017
4.734
4.760
4.730
4.740
364,012
-0.00(-0.11%)
Apr 27, 2017
4.701
4.750
4.590
4.745
1,492,909
+0.16(+3.38%)
Apr 26, 2017
4.610
4.630
4.590
4.590
219,987
-0.04(-0.97%)
Apr 25, 2017
4.660
4.660
4.590
4.635
261,775
+0.10(+2.32%)
Apr 24, 2017
4.460
4.530
4.460
4.530
494,737
+0.24(+5.59%)
Apr 21, 2017
4.325
4.330
4.280
4.290
210,948
-0.00(-0.12%)
Apr 20, 2017
4.260
4.320
4.250
4.295
282,981
+0.04(+0.94%)
Apr 19, 2017
4.320
4.330
4.250
4.255
717,459
-0.07(-1.50%)
Apr 18, 2017
4.336
4.350
4.300
4.320
276,037
-0.09(-2.06%)
Apr 17, 2017
4.410
4.430
4.380
4.411
426,435
+0.04(+0.94%)
Apr 13, 2017
4.350
4.383
4.340
4.370
158,642
+0.02(+0.46%)
Apr 12, 2017
4.344
4.380
4.322
4.350
296,196
-0.04(-0.95%)
Apr 11, 2017
4.385
4.400
4.340
4.391
205,091
+0.02(+0.49%)
Apr 10, 2017
4.380
4.390
4.360
4.370
437,684
-0.07(-1.58%)
Apr 07, 2017
4.440
4.470
4.420
4.440
278,812
-0.12(-2.63%)
Apr 06, 2017
4.575
4.590
4.560
4.560
147,404
-0.01(-0.22%)
Apr 05, 2017
4.600
4.630
4.570
4.570
246,692
+0.03(+0.55%)
Apr 04, 2017
4.480
4.550
4.470
4.545
169,847
+0.06(+1.34%)
Apr 03, 2017
4.470
4.490
4.440
4.485
180,424
-0.01(-0.22%)
Mar 31, 2017
4.486
4.500
4.460
4.495
435,546
-0.04(-0.77%)
Mar 30, 2017
4.550
4.560
4.510
4.530
118,560
+0.04(+0.78%)
Mar 29, 2017
4.495
4.510
4.470
4.495
452,522
+0.04(+0.78%)
Mar 28, 2017
4.460
4.500
4.450
4.460
215,711
-0.03(-0.67%)
Mar 27, 2017
4.460
4.500
4.430
4.490
302,804
-0.04(-0.88%)
Mar 24, 2017
4.530
4.550
4.490
4.530
259,484
+0.03(+0.67%)
Mar 23, 2017
4.490
4.520
4.460
4.500
301,191
+0.00(+0.11%)
Mar 22, 2017
4.430
4.520
4.420
4.495
329,261
+0.06(+1.42%)
Mar 21, 2017
4.480
4.510
4.420
4.432
295,584
-0.00(-0.07%)
Mar 20, 2017
4.430
4.452
4.414
4.435
153,364
-0.05(-1.11%)
Mar 17, 2017
4.430
4.490
4.390
4.485
600,601
+0.10(+2.16%)
Mar 16, 2017
4.380
4.400
4.360
4.390
296,002
+0.04(+0.92%)
Mar 15, 2017
4.265
4.350
4.250
4.350
872,039
+0.07(+1.64%)
Mar 14, 2017
4.275
4.310
4.260
4.280
720,503
-0.10(-2.39%)
Mar 13, 2017
4.350
4.400
4.330
4.385
719,582
+0.08(+1.74%)
Mar 10, 2017
4.340
4.350
4.290
4.310
1,311,646
+0.03(+0.82%)
Mar 09, 2017
4.322
4.330
4.260
4.275
1,044,419
-0.14(-3.28%)
Mar 08, 2017
4.500
4.510
4.410
4.420
633,565
-0.11(-2.32%)
Mar 07, 2017
4.520
4.540
4.500
4.525
276,991
-0.05(-1.20%)
Mar 06, 2017
4.600
4.610
4.550
4.580
511,918
-0.04(-0.97%)
Mar 03, 2017
4.520
4.650
4.510
4.625
437,703
+0.18(+4.17%)
Mar 02, 2017
4.450
4.460
4.420
4.440
514,438
-0.13(-2.95%)
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
.