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 29, 2020
5.470
5.650
5.460
5.650
1,522,800
+0.18(+3.20%)
May 28, 2020
5.510
5.590
5.450
5.475
379,314
+0.00(+0.09%)
May 27, 2020
5.387
5.480
5.350
5.470
308,566
+0.02(+0.37%)
May 26, 2020
5.580
5.600
5.450
5.450
2,864,987
+0.08(+1.49%)
May 22, 2020
5.410
5.410
5.330
5.370
181,400
-0.06(-1.10%)
May 21, 2020
5.450
5.470
5.335
5.430
2,036,080
-0.01(-0.18%)
May 20, 2020
5.420
5.480
5.410
5.440
693,274
+0.14(+2.64%)
May 19, 2020
5.290
5.330
5.250
5.300
617,946
+0.03(+0.57%)
May 18, 2020
5.160
5.280
5.130
5.270
585,790
+0.30(+6.14%)
May 15, 2020
4.970
5.000
4.920
4.965
105,700
-0.04(-0.70%)
May 14, 2020
4.850
5.000
4.830
5.000
217,340
+0.10(+2.04%)
May 13, 2020
5.010
5.010
4.880
4.900
545,331
-0.12(-2.39%)
May 12, 2020
5.025
5.085
4.990
5.020
412,042
+0.08(+1.62%)
May 11, 2020
4.960
4.970
4.920
4.940
291,648
-0.09(-1.79%)
May 08, 2020
4.980
5.040
4.960
5.030
307,400
+0.09(+1.82%)
May 07, 2020
4.980
5.020
4.910
4.940
358,545
-0.04(-0.80%)
May 06, 2020
5.010
5.010
4.940
4.980
221,920
-0.11(-2.16%)
May 05, 2020
5.060
5.130
5.045
5.090
188,025
+0.12(+2.41%)
May 04, 2020
4.920
4.990
4.870
4.970
369,255
+0.00(+0.00%)
May 01, 2020
4.980
5.000
4.920
4.970
241,600
-0.08(-1.58%)
Apr 30, 2020
5.130
5.135
4.965
5.050
1,162,745
-0.21(-3.99%)
Apr 29, 2020
5.220
5.300
5.200
5.260
594,112
+0.26(+5.20%)
Apr 28, 2020
5.080
5.080
5.000
5.000
413,138
-0.01(-0.20%)
Apr 27, 2020
4.960
5.010
4.930
5.010
279,992
+0.03(+0.60%)
Apr 24, 2020
5.000
5.000
4.900
4.980
174,300
+0.04(+0.81%)
Apr 23, 2020
5.030
5.100
4.920
4.940
331,714
+0.01(+0.20%)
Apr 22, 2020
4.890
4.950
4.840
4.930
435,173
+0.23(+5.01%)
Apr 21, 2020
4.630
4.730
4.610
4.695
385,152
-0.14(-3.00%)
Apr 20, 2020
4.890
4.970
4.820
4.840
617,774
-0.13(-2.62%)
Apr 17, 2020
4.940
4.990
4.920
4.970
230,000
+0.05(+1.02%)
Apr 16, 2020
5.050
5.054
4.840
4.920
330,707
+0.01(+0.20%)
Apr 15, 2020
4.890
4.925
4.820
4.910
571,684
-0.24(-4.66%)
Apr 14, 2020
5.145
5.210
5.120
5.150
408,029
+0.07(+1.38%)
Apr 13, 2020
5.220
5.220
5.020
5.080
350,930
+0.03(+0.59%)
Apr 09, 2020
5.160
5.260
5.020
5.050
1,017,000
-0.07(-1.27%)
Apr 08, 2020
5.060
5.160
5.025
5.115
679,358
+0.20(+3.96%)
Apr 07, 2020
5.070
5.080
4.900
4.920
480,160
-0.10(-1.99%)
Apr 06, 2020
4.950
5.030
4.930
5.020
483,131
+0.09(+1.83%)
Apr 03, 2020
4.951
4.980
4.830
4.930
553,600
+0.11(+2.28%)
Apr 02, 2020
4.560
4.860
4.526
4.820
575,437
+0.32(+7.11%)
Apr 01, 2020
4.540
4.550
4.450
4.500
308,282
-0.06(-1.32%)
Mar 31, 2020
4.560
4.650
4.500
4.560
735,641
+0.09(+2.01%)
Mar 30, 2020
4.410
4.470
4.360
4.470
634,181
+0.04(+0.90%)
Mar 27, 2020
4.380
4.500
4.330
4.430
539,800
-0.23(-4.94%)
Mar 26, 2020
4.630
4.740
4.510
4.660
1,562,864
+0.05(+1.08%)
Mar 25, 2020
4.560
4.700
4.433
4.610
3,218,701
+0.14(+3.13%)
Mar 24, 2020
4.515
4.560
4.350
4.470
2,737,981
+0.21(+4.93%)
Mar 23, 2020
4.240
4.330
4.168
4.260
540,842
-0.00(-0.12%)
Mar 20, 2020
4.550
4.580
4.250
4.265
1,112,100
-0.23(-5.05%)
Mar 19, 2020
4.300
4.530
4.200
4.492
920,910
+0.47(+11.74%)
Mar 18, 2020
4.260
4.260
3.940
4.020
1,443,443
-0.44(-9.87%)
Mar 17, 2020
4.420
4.550
4.350
4.460
1,033,860
+0.19(+4.45%)
Mar 16, 2020
4.310
4.560
4.250
4.270
1,158,525
-0.47(-9.92%)
Mar 13, 2020
4.660
4.800
4.460
4.740
1,158,200
+0.45(+10.49%)
Mar 12, 2020
4.330
4.595
4.290
4.290
1,616,511
-0.40(-8.53%)
Mar 11, 2020
4.780
4.795
4.560
4.690
989,035
-0.30(-6.00%)
Mar 10, 2020
4.980
5.030
4.680
4.989
1,627,224
+0.37(+8.00%)
Mar 09, 2020
4.500
4.840
4.470
4.620
2,906,585
-0.89(-16.15%)
Mar 06, 2020
5.530
5.545
5.410
5.510
1,465,700
-0.15(-2.67%)
Mar 05, 2020
5.910
5.920
5.650
5.661
1,133,892
-0.43(-7.04%)
Mar 04, 2020
6.075
6.100
5.960
6.090
791,870
+0.17(+2.87%)
Mar 03, 2020
6.040
6.140
5.860
5.920
1,597,585
-0.16(-2.63%)
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
.