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

Teekay Offshore Partners LP (NY: TOO )

N/A UNCHANGED
Last Price Updated: 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 (%)
Jun 30, 2009 14.33 14.49 13.97 14.14 57,778 -0.03(-0.21%)
Jun 29, 2009 14.29 14.31 13.81 14.17 66,954 +0.30(+2.16%)
Jun 26, 2009 13.57 14.07 13.50 13.87 76,407 +0.36(+2.66%)
Jun 25, 2009 13.55 13.72 13.30 13.51 45,369 +0.04(+0.30%)
Jun 24, 2009 13.45 13.74 13.40 13.47 77,918 +0.03(+0.22%)
Jun 23, 2009 13.61 13.63 13.25 13.44 98,241 -0.11(-0.81%)
Jun 22, 2009 14.12 14.16 13.31 13.55 64,404 -0.53(-3.76%)
Jun 19, 2009 14.30 14.30 13.95 14.08 67,731 +0.00(+0.00%)
Jun 18, 2009 13.76 14.09 13.68 14.08 24,760 +0.32(+2.33%)
Jun 17, 2009 13.90 13.90 13.41 13.76 65,550 -0.02(-0.15%)
Jun 16, 2009 13.87 14.18 13.64 13.78 59,940 -0.11(-0.79%)
Jun 15, 2009 13.76 13.94 13.61 13.89 37,981 +0.09(+0.65%)
Jun 12, 2009 13.68 14.03 13.61 13.80 42,015 -0.06(-0.43%)
Jun 11, 2009 13.60 13.93 13.31 13.86 93,233 +0.29(+2.14%)
Jun 10, 2009 13.55 13.77 13.49 13.57 103,544 +0.06(+0.44%)
Jun 09, 2009 14.02 14.02 13.40 13.51 76,930 -0.15(-1.10%)
Jun 08, 2009 13.71 13.71 13.50 13.66 114,400 -0.17(-1.23%)
Jun 05, 2009 14.09 14.15 13.61 13.83 77,431 +0.01(+0.07%)
Jun 04, 2009 13.44 14.02 13.30 13.82 63,699 +0.31(+2.29%)
Jun 03, 2009 14.32 14.32 13.43 13.51 74,987 -0.81(-5.66%)
Jun 02, 2009 14.00 14.44 14.00 14.32 101,810 +0.20(+1.42%)
Jun 01, 2009 14.00 14.25 13.99 14.12 105,344 +0.21(+1.51%)
May 29, 2009 13.38 13.95 13.38 13.91 69,911 +0.70(+5.30%)
May 28, 2009 13.26 13.51 12.90 13.21 92,080 +0.19(+1.46%)
May 27, 2009 13.76 13.92 12.97 13.02 109,423 -0.90(-6.47%)
May 26, 2009 13.45 14.00 13.29 13.92 92,096 +0.27(+1.98%)
May 22, 2009 13.05 13.91 13.05 13.65 41,054 +0.50(+3.80%)
May 21, 2009 13.45 13.45 12.76 13.15 76,238 -0.31(-2.30%)
May 20, 2009 13.65 13.94 13.42 13.46 50,293 +0.05(+0.37%)
May 19, 2009 13.20 13.50 13.07 13.41 99,649 +0.29(+2.21%)
May 18, 2009 12.79 13.25 12.77 13.12 77,679 +0.35(+2.74%)
May 15, 2009 13.04 13.18 12.75 12.77 58,006 -0.03(-0.23%)
May 14, 2009 13.10 13.21 12.75 12.80 118,318 -0.33(-2.51%)
May 13, 2009 13.37 13.38 12.86 13.13 106,259 -0.44(-3.24%)
May 12, 2009 13.82 14.05 13.35 13.57 138,311 -0.09(-0.66%)
May 11, 2009 13.49 14.00 13.49 13.66 55,197 -0.19(-1.37%)
May 08, 2009 13.55 14.00 13.54 13.85 134,385 +0.39(+2.90%)
May 07, 2009 13.78 13.98 13.24 13.46 175,803 -0.19(-1.39%)
May 06, 2009 13.50 13.95 13.32 13.65 150,244 +0.04(+0.29%)
May 05, 2009 13.94 14.20 13.30 13.61 231,976 -0.19(-1.38%)
May 04, 2009 13.64 13.86 13.56 13.80 124,431 +0.26(+1.92%)
May 01, 2009 13.83 14.02 13.50 13.54 77,032 -0.14(-1.02%)
Apr 30, 2009 13.96 14.21 13.45 13.68 163,236 -0.39(-2.77%)
Apr 29, 2009 13.74 14.08 13.42 14.07 97,493 +0.49(+3.61%)
Apr 28, 2009 13.13 13.59 12.78 13.58 165,827 +0.55(+4.22%)
Apr 27, 2009 13.28 13.28 12.84 13.03 82,501 -0.01(-0.08%)
Apr 24, 2009 13.22 13.68 12.89 13.04 57,169 +0.09(+0.69%)
Apr 23, 2009 12.90 13.02 12.78 12.95 119,806 +0.01(+0.08%)
Apr 22, 2009 12.92 13.10 12.80 12.94 123,001 +0.14(+1.09%)
Apr 21, 2009 12.61 12.92 12.59 12.80 119,842 +0.17(+1.35%)
Apr 20, 2009 12.66 12.89 12.26 12.63 76,809 -0.46(-3.51%)
Apr 17, 2009 13.10 13.19 12.93 13.09 86,625 +0.08(+0.61%)
Apr 16, 2009 12.93 13.04 12.78 13.01 77,360 +0.09(+0.70%)
Apr 15, 2009 12.28 13.00 12.06 12.92 87,031 +0.64(+5.21%)
Apr 14, 2009 11.88 12.74 11.56 12.28 149,839 +0.06(+0.52%)
Apr 13, 2009 12.98 12.99 12.17 12.22 109,683 -0.70(-5.45%)
Apr 09, 2009 12.85 13.12 12.68 12.92 55,234 +0.43(+3.44%)
Apr 08, 2009 11.81 12.70 11.79 12.49 78,356 +0.73(+6.21%)
Apr 07, 2009 12.10 12.13 11.70 11.76 98,937 -0.79(-6.29%)
Apr 06, 2009 12.96 12.96 11.88 12.55 67,696 -0.47(-3.61%)
Apr 03, 2009 12.30 13.29 12.30 13.02 59,982 +0.62(+5.00%)
Apr 02, 2009 11.53 12.55 11.53 12.40 72,322 +0.52(+4.38%)
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.