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, 2018
4.610
4.630
4.530
4.540
501,982
-0.04(-0.98%)
May 30, 2018
4.530
4.600
4.520
4.585
263,484
+0.04(+0.77%)
May 29, 2018
4.550
4.590
4.510
4.550
549,274
-0.09(-1.94%)
May 25, 2018
4.640
4.640
4.640
0
-0.05(-1.07%)
May 24, 2018
4.660
4.710
4.650
4.690
285,662
-0.06(-1.26%)
May 23, 2018
4.710
4.750
4.650
4.750
188,411
-0.03(-0.63%)
May 22, 2018
4.745
4.780
4.730
4.780
1,311,622
+0.06(+1.27%)
May 21, 2018
4.720
4.750
4.690
4.720
308,869
+0.06(+1.29%)
May 18, 2018
4.630
4.680
4.620
4.660
320,126
-0.04(-0.96%)
May 17, 2018
4.740
4.770
4.690
4.705
167,160
-0.05(-1.16%)
May 16, 2018
4.780
4.790
4.700
4.760
133,062
+0.05(+1.06%)
May 15, 2018
4.730
4.740
4.690
4.710
161,550
-0.08(-1.67%)
May 14, 2018
4.824
4.840
4.780
4.790
169,426
+0.01(+0.21%)
May 11, 2018
4.760
4.850
4.760
4.780
259,509
+0.06(+1.27%)
May 10, 2018
4.660
4.720
4.660
4.720
492,351
+0.13(+2.83%)
May 09, 2018
4.540
4.600
4.540
4.590
143,208
+0.06(+1.32%)
May 08, 2018
4.520
4.540
4.470
4.530
408,725
+0.04(+0.89%)
May 07, 2018
4.530
4.550
4.490
4.490
134,017
-0.04(-0.97%)
May 04, 2018
4.480
4.550
4.480
4.534
260,136
+0.03(+0.64%)
May 03, 2018
4.520
4.530
4.450
4.505
468,996
+0.02(+0.56%)
May 02, 2018
4.500
4.520
4.450
4.480
378,441
-0.03(-0.67%)
May 01, 2018
4.540
4.550
4.500
4.510
179,299
-0.05(-1.10%)
Apr 30, 2018
4.610
4.640
4.550
4.560
370,086
-0.03(-0.65%)
Apr 27, 2018
4.600
4.630
4.570
4.590
331,352
+0.02(+0.44%)
Apr 26, 2018
4.550
4.590
4.530
4.570
295,111
+0.01(+0.22%)
Apr 25, 2018
4.530
4.560
4.500
4.560
299,994
-0.05(-1.08%)
Apr 24, 2018
4.679
4.690
4.600
4.610
321,178
-0.01(-0.22%)
Apr 23, 2018
4.600
4.620
4.540
4.620
422,121
-0.00(-0.11%)
Apr 20, 2018
4.660
4.680
4.615
4.625
278,141
-0.04(-0.75%)
Apr 19, 2018
4.650
4.680
4.610
4.660
605,204
-0.03(-0.64%)
Apr 18, 2018
4.660
4.700
4.620
4.690
512,175
+0.11(+2.40%)
Apr 17, 2018
4.535
4.590
4.500
4.580
355,724
+0.02(+0.44%)
Apr 16, 2018
4.480
4.590
4.450
4.560
479,978
+0.01(+0.22%)
Apr 13, 2018
4.600
4.600
4.520
4.550
643,114
-0.09(-2.05%)
Apr 12, 2018
4.620
4.690
4.620
4.645
448,741
+0.04(+0.98%)
Apr 11, 2018
4.400
4.630
4.380
4.600
725,849
+0.16(+3.60%)
Apr 10, 2018
4.395
4.460
4.380
4.440
1,701,988
+0.05(+1.14%)
Apr 09, 2018
4.430
4.480
4.350
4.390
2,522,687
-0.38(-7.87%)
Apr 06, 2018
4.830
4.845
4.750
4.765
529,204
-0.04(-0.94%)
Apr 05, 2018
4.811
4.840
4.800
4.810
613,262
-0.05(-1.03%)
Apr 04, 2018
4.770
4.860
4.770
4.860
494,356
+0.04(+0.73%)
Apr 03, 2018
4.820
4.850
4.790
4.825
153,014
+0.00(+0.00%)
Apr 02, 2018
4.918
4.940
4.790
4.825
165,992
-0.10(-2.13%)
Mar 29, 2018
4.930
4.930
4.930
0
+0.12(+2.49%)
Mar 28, 2018
4.810
4.850
4.800
4.810
320,912
-0.02(-0.41%)
Mar 27, 2018
4.880
4.900
4.830
4.830
110,148
+0.00(+0.00%)
Mar 26, 2018
4.855
4.860
4.760
4.830
297,151
-0.04(-0.72%)
Mar 23, 2018
4.895
4.950
4.840
4.865
319,440
+0.07(+1.46%)
Mar 22, 2018
4.860
4.870
4.795
4.795
231,858
-0.13(-2.74%)
Mar 21, 2018
4.880
4.940
4.860
4.930
259,707
+0.05(+1.02%)
Mar 20, 2018
4.830
4.900
4.830
4.880
196,127
+0.11(+2.31%)
Mar 19, 2018
4.790
4.830
4.760
4.770
263,788
-0.04(-0.83%)
Mar 16, 2018
4.760
4.840
4.750
4.810
373,271
+0.08(+1.69%)
Mar 15, 2018
4.790
4.800
4.720
4.730
532,014
-0.09(-1.87%)
Mar 14, 2018
4.840
4.860
4.790
4.820
398,506
-0.08(-1.61%)
Mar 13, 2018
4.930
4.990
4.890
4.899
178,910
-0.02(-0.33%)
Mar 12, 2018
4.900
4.940
4.890
4.915
153,228
+0.00(+0.10%)
Mar 09, 2018
4.840
4.920
4.840
4.910
375,857
+0.11(+2.19%)
Mar 08, 2018
4.811
4.830
4.790
4.805
169,315
-0.02(-0.41%)
Mar 07, 2018
4.810
4.840
4.790
4.825
513,270
-0.06(-1.33%)
Mar 06, 2018
4.970
4.990
4.890
4.890
2,008,520
-0.09(-1.81%)
Mar 05, 2018
4.890
4.990
4.890
4.980
273,268
+0.11(+2.15%)
Mar 02, 2018
4.810
4.890
4.770
4.875
272,761
-0.01(-0.31%)
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
.