Sorry!! The article you are trying to read is not available now.
O A O Gazprom Sponsored ADR (OP: OGZPY)
7.310 USD  -0.190 (-2.53%)
Official Closing Price  /  Updated: 8:10 PM EDT, Aug 28, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 28, 2014 7.185 7.320 7.180 7.310 1,410,623 -0.19(-2.53%)
Aug 27, 2014 7.552 7.570 7.490 7.500 1,139,122 -0.01(-0.20%)
Aug 26, 2014 7.510 7.530 7.474 7.515 814,313 -0.08(-0.99%)
Aug 25, 2014 7.500 7.600 7.470 7.590 945,601 +0.14(+1.95%)
Aug 22, 2014 7.500 7.500 7.430 7.445 3,644,853 -0.13(-1.78%)
Aug 21, 2014 7.590 7.600 7.530 7.580 458,575 +0.01(+0.10%)
Aug 20, 2014 7.550 7.580 7.520 7.572 335,824 +0.00(+0.03%)
Aug 19, 2014 7.540 7.580 7.538 7.570 503,058 +0.07(+0.97%)
Aug 18, 2014 7.440 7.500 7.430 7.497 611,447 +0.21(+2.85%)
Aug 15, 2014 7.390 7.420 7.180 7.290 1,187,688 +0.02(+0.28%)
Aug 14, 2014 7.350 7.360 7.270 7.270 883,121 +0.01(+0.14%)
Aug 13, 2014 7.250 7.290 7.230 7.260 500,700 +0.13(+1.82%)
Aug 12, 2014 7.070 7.130 7.045 7.130 490,257 -0.05(-0.70%)
Aug 11, 2014 7.130 7.190 7.120 7.180 1,159,697 +0.06(+0.86%)
Aug 08, 2014 7.035 7.100 6.940 7.119 654,233 +0.10(+1.41%)
Aug 07, 2014 6.980 7.030 6.864 7.020 3,225,663 +0.17(+2.48%)
Aug 06, 2014 6.830 6.950 6.810 6.850 2,416,303 -0.17(-2.40%)
Aug 05, 2014 7.015 7.090 6.990 7.019 1,143,486 -0.26(-3.59%)
Aug 04, 2014 7.150 7.280 7.130 7.280 786,926 -0.08(-1.09%)
Aug 01, 2014 7.290 7.360 7.250 7.360 573,981 +0.03(+0.41%)
Jul 31, 2014 7.400 7.410 7.310 7.330 813,955 -0.17(-2.27%)
Jul 30, 2014 7.500 7.550 7.430 7.500 1,489,361 +0.18(+2.46%)
Jul 29, 2014 7.360 7.460 7.260 7.320 2,031,296 -0.16(-2.14%)
Jul 28, 2014 7.390 7.500 7.380 7.480 1,128,918 -0.14(-1.84%)
Jul 25, 2014 7.650 7.670 7.575 7.620 688,981 -0.13(-1.68%)
Jul 24, 2014 7.740 7.880 7.730 7.750 712,952 -0.06(-0.77%)
Jul 23, 2014 7.760 7.850 7.750 7.810 681,423 -0.08(-1.01%)
Jul 22, 2014 7.911 7.930 7.870 7.890 995,573 +0.13(+1.68%)
Jul 21, 2014 7.725 7.780 7.660 7.760 4,069,903 -0.18(-2.27%)
Jul 18, 2014 7.880 7.950 7.840 7.940 1,670,072 +0.21(+2.72%)
Jul 17, 2014 7.900 7.990 7.720 7.730 2,660,853 -0.52(-6.30%)
Jul 16, 2014 8.212 8.280 8.210 8.250 815,764 +0.09(+1.10%)
Jul 15, 2014 8.235 8.250 8.150 8.160 757,539 -0.41(-4.78%)
Jul 14, 2014 8.520 8.580 8.500 8.570 395,647 -0.05(-0.58%)
Jul 11, 2014 8.580 8.630 8.570 8.620 149,791 -0.07(-0.81%)
Jul 10, 2014 8.600 8.730 8.600 8.690 601,819 -0.16(-1.81%)
Jul 09, 2014 8.815 8.860 8.770 8.850 761,805 +0.09(+1.03%)
Jul 08, 2014 8.830 8.850 8.720 8.760 1,087,118 -0.06(-0.68%)
Jul 07, 2014 8.740 8.820 8.720 8.820 571,716 -0.11(-1.23%)
Jul 03, 2014 8.930 8.930 8.930 0 +0.04(+0.45%)
Jul 02, 2014 8.860 8.890 8.810 8.890 376,060 +0.19(+2.18%)
Jul 01, 2014 8.700 8.720 8.650 8.700 374,893 -0.02(-0.17%)
Jun 30, 2014 8.650 8.730 8.635 8.715 1,037,429 -0.10(-1.08%)
Jun 27, 2014 8.845 8.890 8.810 8.810 1,008,310 -0.03(-0.34%)
Jun 26, 2014 8.790 8.840 8.721 8.840 1,114,916 -0.03(-0.34%)
Jun 25, 2014 8.879 8.880 8.824 8.870 453,844 -0.10(-1.11%)
Jun 24, 2014 9.000 9.080 8.970 8.970 1,881,532 +0.32(+3.64%)
Jun 23, 2014 8.530 8.670 8.510 8.655 658,891 +0.20(+2.37%)
Jun 20, 2014 8.510 8.510 8.440 8.455 1,671,825 -0.04(-0.41%)
Jun 19, 2014 8.590 8.595 8.440 8.490 848,511 -0.02(-0.18%)
Jun 18, 2014 8.390 8.520 8.360 8.505 556,405 +0.20(+2.35%)
Jun 17, 2014 8.295 8.310 8.261 8.310 477,538 +0.03(+0.36%)
Jun 16, 2014 8.347 8.370 8.270 8.280 1,894,361 -0.07(-0.84%)
Jun 13, 2014 8.320 8.370 8.300 8.350 662,550 -0.08(-0.95%)
Jun 12, 2014 8.489 8.490 8.410 8.430 1,489,072 -0.09(-1.06%)
Jun 11, 2014 8.440 8.530 8.430 8.520 1,779,984 +0.09(+1.07%)
Jun 10, 2014 8.360 8.450 8.320 8.430 580,917 +0.08(+0.96%)
Jun 06, 2014 8.320 8.360 8.300 8.350 529,253 +0.07(+0.85%)
Jun 05, 2014 8.262 8.340 8.200 8.280 613,848 +0.10(+1.22%)
Jun 04, 2014 8.289 8.290 8.150 8.180 1,339,529 -0.12(-1.45%)
Jun 03, 2014 8.150 8.300 8.130 8.300 900,322 +0.06(+0.73%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here

WHAT'S POPULAR IN THE VILLE