Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lukoil CO ADR (OP: LUKOY )

6.960 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2016 39.69 39.71 37.75 38.47 486,313 -2.24(-5.50%)
May 27, 2016 40.71 40.71 40.71 0 -0.24(-0.60%)
May 26, 2016 41.28 41.33 40.79 40.95 141,683 +0.24(+0.60%)
May 25, 2016 40.80 40.83 40.26 40.71 85,019 +0.83(+2.08%)
May 24, 2016 39.91 39.93 39.85 39.88 109,394 -0.05(-0.13%)
May 23, 2016 39.55 40.02 39.45 39.93 146,632 -0.57(-1.41%)
May 20, 2016 40.99 41.02 40.39 40.50 82,857 -0.08(-0.20%)
May 19, 2016 40.38 40.70 40.14 40.58 87,750 -0.07(-0.17%)
May 18, 2016 40.76 41.35 40.64 40.65 56,476 -0.86(-2.07%)
May 17, 2016 40.74 41.52 40.61 41.51 68,592 +0.19(+0.46%)
May 16, 2016 41.51 41.73 40.97 41.32 52,116 +0.30(+0.73%)
May 13, 2016 40.62 41.30 40.62 41.02 67,809 -0.28(-0.68%)
May 12, 2016 41.98 42.01 40.95 41.30 80,924 +0.50(+1.23%)
May 11, 2016 40.15 40.88 39.79 40.80 83,309 +1.50(+3.82%)
May 10, 2016 38.66 39.30 38.66 39.30 52,299 -0.14(-0.35%)
May 09, 2016 39.95 39.98 39.44 39.44 48,667 -0.48(-1.20%)
May 06, 2016 39.66 40.04 39.66 39.92 128,089 -0.18(-0.45%)
May 05, 2016 40.29 40.45 39.71 40.10 210,244 +0.35(+0.88%)
May 04, 2016 40.66 40.72 39.73 39.75 83,356 -1.00(-2.45%)
May 03, 2016 41.19 41.19 40.58 40.75 88,026 -1.48(-3.50%)
May 02, 2016 42.42 42.48 42.10 42.23 47,062 -0.27(-0.64%)
Apr 29, 2016 42.63 42.84 42.05 42.50 126,796 -0.57(-1.32%)
Apr 28, 2016 42.55 43.46 42.34 43.07 179,886 +1.06(+2.52%)
Apr 27, 2016 41.82 42.28 41.20 42.01 178,626 -0.55(-1.29%)
Apr 26, 2016 42.14 42.56 42.08 42.56 69,882 -0.20(-0.47%)
Apr 25, 2016 43.22 43.25 42.58 42.76 121,817 -0.48(-1.11%)
Apr 22, 2016 43.48 43.61 43.21 43.24 35,209 -0.09(-0.21%)
Apr 21, 2016 43.49 43.90 43.32 43.33 59,291 -1.01(-2.28%)
Apr 20, 2016 43.25 44.46 43.25 44.34 188,605 +1.55(+3.62%)
Apr 19, 2016 42.32 42.99 42.23 42.79 164,454 +1.34(+3.23%)
Apr 18, 2016 40.67 41.77 40.57 41.45 123,466 -0.72(-1.71%)
Apr 15, 2016 42.22 42.22 42.00 42.17 93,996 -0.09(-0.21%)
Apr 14, 2016 43.13 43.13 42.20 42.26 366,229 -0.45(-1.05%)
Apr 13, 2016 43.07 43.27 42.71 42.71 145,459 -0.10(-0.23%)
Apr 12, 2016 41.84 42.84 41.77 42.81 123,039 +1.12(+2.69%)
Apr 11, 2016 42.16 42.16 41.40 41.69 27,685 +0.67(+1.63%)
Apr 08, 2016 41.34 41.34 41.00 41.02 52,898 +1.27(+3.19%)
Apr 07, 2016 39.85 39.88 39.59 39.75 473,961 -0.31(-0.77%)
Apr 06, 2016 39.13 40.06 39.10 40.06 120,411 +0.91(+2.32%)
Apr 05, 2016 38.73 39.23 38.67 39.15 40,149 +0.23(+0.59%)
Apr 04, 2016 38.97 39.62 38.89 38.92 68,765 +0.02(+0.05%)
Apr 01, 2016 37.94 38.94 37.81 38.90 89,888 +0.25(+0.65%)
Mar 31, 2016 38.63 38.90 38.41 38.65 75,235 +0.35(+0.91%)
Mar 30, 2016 38.65 38.81 38.30 38.30 134,862 -0.12(-0.31%)
Mar 29, 2016 37.37 38.47 37.27 38.42 132,499 +0.80(+2.13%)
Mar 28, 2016 37.72 37.72 37.40 37.62 27,134 -0.51(-1.34%)
Mar 24, 2016 38.13 38.13 38.13 0 -0.87(-2.23%)
Mar 23, 2016 39.42 39.45 38.91 39.00 46,272 -1.53(-3.77%)
Mar 22, 2016 40.13 40.66 40.13 40.53 19,875 -0.58(-1.42%)
Mar 21, 2016 40.33 41.16 40.33 41.11 85,446 +0.66(+1.64%)
Mar 18, 2016 41.31 41.48 40.45 40.45 150,229 -0.05(-0.12%)
Mar 17, 2016 40.08 40.55 39.97 40.50 121,218 +1.33(+3.40%)
Mar 16, 2016 37.33 39.17 37.33 39.17 63,759 +1.86(+4.99%)
Mar 15, 2016 37.58 37.65 37.19 37.31 67,453 -1.04(-2.71%)
Mar 14, 2016 37.61 38.40 37.36 38.35 83,820 -0.16(-0.42%)
Mar 11, 2016 38.31 38.51 37.97 38.51 113,688 +0.91(+2.42%)
Mar 10, 2016 37.69 37.80 37.35 37.60 176,216 -1.10(-2.84%)
Mar 09, 2016 38.39 38.84 38.30 38.70 59,523 +0.30(+0.78%)
Mar 08, 2016 39.36 39.36 38.38 38.40 160,640 -1.15(-2.91%)
Mar 07, 2016 38.97 39.86 38.94 39.55 219,743 +1.02(+2.65%)
Mar 04, 2016 37.69 38.77 37.65 38.53 193,539 +1.66(+4.50%)
Mar 03, 2016 35.78 36.95 35.78 36.87 117,181 +0.66(+1.82%)
Mar 02, 2016 35.72 36.35 35.63 36.21 50,727 -0.82(-2.21%)
Mar 01, 2016 36.48 37.09 36.30 37.03 100,138 +1.54(+4.34%)
Feb 29, 2016 35.46 35.72 35.11 35.49 124,017 +1.63(+4.81%)
Feb 26, 2016 34.90 34.98 33.72 33.86 95,168 -0.27(-0.79%)
Feb 25, 2016 33.87 34.20 33.25 34.13 40,992 +0.51(+1.52%)
Feb 24, 2016 33.10 33.65 32.86 33.62 145,410 -0.24(-0.71%)
Feb 23, 2016 34.37 34.52 33.85 33.86 86,531 -0.59(-1.71%)
Feb 22, 2016 34.39 34.84 34.35 34.45 126,949 +1.45(+4.39%)
Feb 19, 2016 32.45 33.00 32.09 33.00 45,170 +0.05(+0.15%)
Feb 18, 2016 34.07 34.18 32.95 32.95 140,324 +0.04(+0.12%)
Feb 17, 2016 32.29 33.03 32.29 32.91 61,381 +1.21(+3.82%)
Feb 16, 2016 31.84 31.85 31.29 31.70 38,161 +0.94(+3.06%)
Feb 12, 2016 30.76 30.76 30.76 0 +0.66(+2.19%)
Feb 11, 2016 29.45 30.26 29.42 30.10 61,928 -0.40(-1.31%)
Feb 10, 2016 30.01 30.95 29.98 30.50 82,675 +0.85(+2.87%)
Feb 09, 2016 30.41 30.80 29.65 29.65 127,018 -1.88(-5.96%)
Feb 08, 2016 32.71 32.71 31.35 31.53 46,376 -1.56(-4.71%)
Feb 05, 2016 33.48 33.55 33.09 33.09 52,178 +0.23(+0.70%)
Feb 04, 2016 33.61 34.04 32.81 32.86 65,574 -0.14(-0.42%)
Feb 03, 2016 31.87 33.03 31.31 33.00 161,364 +2.22(+7.21%)
Feb 02, 2016 31.47 31.60 30.78 30.78 209,765 -1.87(-5.71%)
Feb 01, 2016 33.19 33.35 32.62 32.65 193,891 -1.27(-3.76%)
Jan 29, 2016 33.25 33.94 33.25 33.92 106,607 +1.20(+3.67%)
Jan 28, 2016 32.35 32.73 32.21 32.72 141,223 +1.98(+6.44%)
Jan 27, 2016 30.62 31.36 30.40 30.74 101,566 +1.14(+3.85%)
Jan 26, 2016 29.48 30.05 29.18 29.60 118,461 +0.54(+1.86%)
Jan 25, 2016 29.25 29.61 29.06 29.06 221,074 -0.93(-3.10%)
Jan 22, 2016 29.48 30.20 29.45 29.99 243,793 +3.08(+11.45%)
Jan 21, 2016 26.27 27.03 26.16 26.91 556,649 +0.48(+1.82%)
Jan 20, 2016 26.39 26.69 25.88 26.43 122,576 -0.77(-2.83%)
Jan 19, 2016 27.54 27.54 27.03 27.20 178,690 +0.09(+0.32%)
Jan 15, 2016 27.11 27.11 27.11 0 -1.68(-5.83%)
Jan 14, 2016 28.41 28.88 28.13 28.79 199,921 -0.01(-0.03%)
Jan 13, 2016 29.59 29.62 28.65 28.80 165,055 -0.20(-0.69%)
Jan 12, 2016 29.49 29.59 28.68 29.00 120,563 -0.51(-1.73%)
Jan 11, 2016 30.11 30.11 29.36 29.51 190,847 -1.44(-4.65%)
Jan 08, 2016 31.33 31.43 30.72 30.95 73,683 +0.05(+0.16%)
Jan 07, 2016 30.66 31.25 30.62 30.90 146,208 -1.05(-3.29%)
Jan 06, 2016 31.91 32.22 31.78 31.95 85,433 -0.62(-1.90%)
Jan 05, 2016 32.22 32.63 32.22 32.57 64,512 +0.95(+3.00%)
Jan 04, 2016 31.92 31.92 31.32 31.62 135,573 -0.86(-2.66%)
Dec 31, 2015 32.48 32.48 32.48 0 +0.47(+1.47%)
Dec 30, 2015 32.04 32.18 31.93 32.02 164,957 -0.58(-1.76%)
Dec 29, 2015 32.15 32.77 32.15 32.59 110,726 +0.56(+1.75%)
Dec 28, 2015 32.21 32.25 31.83 32.03 129,530 -1.05(-3.19%)
Dec 24, 2015 33.09 33.09 33.09 0 -0.14(-0.44%)
Dec 23, 2015 32.79 33.25 32.79 33.23 128,053 +0.56(+1.71%)
Dec 22, 2015 32.24 32.68 32.22 32.67 154,579 +0.14(+0.43%)
Dec 21, 2015 32.67 32.79 32.28 32.53 93,016 -0.27(-0.81%)
Dec 18, 2015 33.16 33.16 32.68 32.80 122,902 -0.95(-2.83%)
Dec 17, 2015 34.26 34.30 33.69 33.75 87,733 -0.51(-1.49%)
Dec 16, 2015 34.34 34.57 33.92 34.26 77,176 -0.40(-1.15%)
Dec 15, 2015 34.87 35.13 34.65 34.66 226,399 +0.31(+0.90%)
Dec 14, 2015 34.38 34.55 34.05 34.35 144,326 +0.10(+0.29%)
Dec 11, 2015 35.05 35.07 34.15 34.25 120,745 -1.03(-2.92%)
Dec 10, 2015 35.24 35.52 35.00 35.28 121,256 +1.03(+3.01%)
Dec 09, 2015 34.61 34.76 34.10 34.25 125,019 +0.17(+0.50%)
Dec 08, 2015 34.01 34.40 33.83 34.08 110,826 -0.32(-0.93%)
Dec 07, 2015 35.47 35.55 34.40 34.40 133,264 -2.38(-6.47%)
Dec 04, 2015 36.71 36.82 36.39 36.78 185,756 -1.03(-2.72%)
Dec 03, 2015 37.78 37.98 37.56 37.81 193,632 +0.43(+1.15%)
Dec 02, 2015 38.00 38.08 37.27 37.38 357,676 -0.93(-2.43%)
Dec 01, 2015 38.14 38.42 37.95 38.31 94,483 +0.03(+0.08%)
Nov 30, 2015 38.82 38.99 38.28 38.28 195,281 +0.04(+0.10%)
Nov 27, 2015 38.70 38.75 38.24 38.24 53,333 -1.36(-3.43%)
Nov 25, 2015 39.60 39.60 39.60 0 +0.40(+1.02%)
Nov 24, 2015 39.08 39.50 39.03 39.20 126,618 -0.80(-2.00%)
Nov 23, 2015 40.53 39.19 40.00 224,737 +0.85(+2.17%)
Nov 20, 2015 39.13 39.80 39.00 39.15 68,896 -0.06(-0.15%)
Nov 19, 2015 38.88 39.36 38.85 39.21 151,864 +0.34(+0.87%)
Nov 18, 2015 39.05 39.23 38.58 38.87 154,334 +0.01(+0.03%)
Nov 17, 2015 38.73 39.00 38.65 38.86 88,940 +0.78(+2.05%)
Nov 16, 2015 37.40 38.13 37.20 38.08 66,443 +0.80(+2.15%)
Nov 13, 2015 37.75 37.90 37.17 37.28 136,646 -0.85(-2.22%)
Nov 12, 2015 38.43 38.88 38.12 38.13 42,436 -0.87(-2.24%)
Nov 11, 2015 39.94 39.94 39.00 39.00 78,544 +0.15(+0.39%)
Nov 10, 2015 39.00 39.40 38.75 38.85 66,235 -0.15(-0.38%)
Nov 09, 2015 39.13 39.29 38.90 39.00 125,218 +0.05(+0.13%)
Nov 06, 2015 39.34 39.42 38.50 38.95 117,742 -0.25(-0.64%)
Nov 05, 2015 39.15 39.59 38.96 39.20 63,229 -0.37(-0.93%)
Nov 04, 2015 40.51 40.67 39.57 39.57 193,172 -0.33(-0.83%)
Nov 03, 2015 39.14 39.91 38.82 39.90 188,769 +2.23(+5.92%)
Nov 02, 2015 37.21 37.67 37.04 37.67 92,037 +1.42(+3.92%)
Oct 30, 2015 36.52 36.71 36.19 36.25 60,087 -0.02(-0.06%)
Oct 29, 2015 36.48 36.87 36.23 36.27 37,072 -0.42(-1.16%)
Oct 28, 2015 36.29 37.12 36.20 36.70 48,109 +0.98(+2.76%)
Oct 27, 2015 35.39 36.02 35.39 35.71 84,750 -0.49(-1.35%)
Oct 26, 2015 36.98 36.98 36.11 36.20 99,157 -1.12(-3.00%)
Oct 23, 2015 37.79 37.81 37.25 37.32 336,639 +0.06(+0.16%)
Oct 22, 2015 37.35 37.51 37.02 37.26 62,612 +0.59(+1.61%)
Oct 21, 2015 36.67 36.85 36.50 36.67 227,481 -0.59(-1.58%)
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.