OGZPY.PK: Historical Prices for OAO GAZPROM ADR

Date	Open	High	Low	Close	Volume	Adj Close*
20-May-09	22.88	23.25	22.55	22.85	1,500,200	22.85
19-May-09	21.73	22.30	21.62	22.20	444,500	22.20
18-May-09	20.81	21.63	20.68	21.58	789,400	21.58
15-May-09	20.70	20.99	20.46	20.57	295,900	20.57
14-May-09	20.23	20.85	20.22	20.75	358,900	20.75
13-May-09	20.95	21.10	20.60	20.75	514,900	20.75
12-May-09	22.47	22.60	22.11	22.33	864,600	22.33
11-May-09	21.49	21.75	21.31	21.50	606,900	21.50
8-May-09	21.10	21.70	21.10	21.62	749,600	21.62
7-May-09	21.80	21.80	20.75	20.80	689,000	20.80
6-May-09	20.79	21.00	20.45	20.95	429,300	20.95
5-May-09	19.62	20.05	19.58	19.80	1,538,200	19.80
4-May-09	18.05	19.15	18.05	19.15	219,400	19.15
1-May-09	18.10	18.26	17.90	18.00	891,800	18.00
30-Apr-09	17.94	18.38	17.59	17.70	537,100	17.70
29-Apr-09	17.30	18.15	17.23	17.98	230,300	17.98
28-Apr-09	16.75	17.10	16.75	16.92	333,500	16.92
27-Apr-09	17.10	17.50	17.10	17.26	165,700	17.26
24-Apr-09	18.20	18.45	18.05	18.33	1,071,900	18.33
23-Apr-09	17.65	17.80	17.50	17.75	320,300	17.75
22-Apr-09	16.15	16.64	16.12	16.50	307,300	16.50
21-Apr-09	15.49	16.20	15.47	16.05	173,900	16.05
20-Apr-09	16.10	16.21	15.60	15.64	643,700	15.64
17-Apr-09	17.21	17.32	17.05	17.12	667,000	17.12
16-Apr-09	17.30	17.30	17.01	17.20	531,600	17.20
15-Apr-09	16.85	17.15	16.67	17.10	393,800	17.10
14-Apr-09	17.20	17.44	16.80	17.10	235,400	17.10
13-Apr-09	17.80	17.80	17.30	17.69	98,300	17.69
9-Apr-09	17.60	17.79	17.53	17.77	282,500	17.77
8-Apr-09	16.20	16.75	16.20	16.70	336,400	16.70
7-Apr-09	16.10	16.20	15.95	16.20	484,500	16.20
6-Apr-09	16.43	16.55	16.18	16.52	210,100	16.52
3-Apr-09	16.60	16.79	16.40	16.70	123,500	16.70
2-Apr-09	16.72	17.10	16.59	16.85	630,500	16.85
1-Apr-09	14.93	15.65	14.93	15.48	406,600	15.48
31-Mar-09	15.16	15.25	14.88	14.90	381,200	14.90
30-Mar-09	14.88	14.95	14.35	14.40	202,700	14.40
27-Mar-09	15.55	16.00	15.50	15.85	1,079,100	15.85
26-Mar-09	16.47	16.85	16.25	16.65	437,400	16.65
25-Mar-09	16.20	16.56	15.85	16.23	612,900	16.23
24-Mar-09	16.10	16.19	15.85	15.86	1,323,500	15.86
23-Mar-09	15.79	16.97	15.60	16.91	1,039,500	16.91
20-Mar-09	14.95	15.17	14.86	15.10	698,600	15.10
19-Mar-09	15.00	15.14	14.80	14.83	773,700	14.83
18-Mar-09	14.25	14.60	13.89	14.45	1,078,800	14.45
17-Mar-09	14.62	14.75	14.55	14.75	311,700	14.75
16-Mar-09	14.83	15.05	14.64	14.80	219,800	14.80
13-Mar-09	14.94	15.05	14.50	14.64	719,500	14.64
12-Mar-09	13.79	14.43	13.50	14.41	839,100	14.41
11-Mar-09	14.25	14.45	14.19	14.32	471,300	14.32
10-Mar-09	13.85	14.39	13.85	14.30	754,200	14.30
9-Mar-09	12.45	12.96	12.38	12.65	874,200	12.65
6-Mar-09	12.63	12.76	12.30	12.45	356,900	12.45
5-Mar-09	12.36	12.56	12.23	12.25	665,500	12.25
4-Mar-09	12.63	12.95	12.55	12.75	289,700	12.75
3-Mar-09	12.20	12.40	12.05	12.20	808,000	12.20
2-Mar-09	12.30	12.50	11.95	11.95	977,700	11.95
27-Feb-09	12.73	13.14	12.63	12.73	1,264,200	12.73
26-Feb-09	13.18	13.50	12.90	12.91	1,208,700	12.91
25-Feb-09	12.83	13.05	12.55	12.85	370,900	12.85
24-Feb-09	12.40	12.84	12.17	12.75	516,900	12.75
23-Feb-09	12.70	12.81	11.85	12.10	208,900	12.10
20-Feb-09	12.13	12.50	12.10	12.35	181,200	12.35
19-Feb-09	13.19	13.20	12.50	12.50	229,000	12.50
18-Feb-09	12.58	12.58	11.95	12.20	485,400	12.20
17-Feb-09	13.02	13.10	12.51	12.51	251,100	12.51
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions