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 (%)
May 28, 2010 10.86 11.05 10.61 10.86 203,815 -0.08(-0.71%)
May 27, 2010 10.81 10.96 10.69 10.94 280,335 +0.37(+3.52%)
May 26, 2010 10.55 10.75 10.51 10.57 275,070 +0.29(+2.86%)
May 25, 2010 9.993 10.33 9.732 10.28 327,835 +0.04(+0.43%)
May 24, 2010 10.39 10.42 10.21 10.23 220,956 -0.07(-0.65%)
May 21, 2010 9.743 10.55 9.499 10.30 501,115 +0.42(+4.27%)
May 20, 2010 9.799 9.993 9.715 9.876 893,505 -0.85(-7.97%)
May 19, 2010 10.94 10.98 10.51 10.73 339,949 -0.15(-1.38%)
May 18, 2010 11.23 11.25 10.85 10.88 644,018 -0.06(-0.51%)
May 17, 2010 11.14 11.14 10.71 10.94 495,979 -0.05(-0.46%)
May 14, 2010 10.99 11.08 10.69 10.99 384,138 +0.08(+0.71%)
May 13, 2010 10.55 11.04 10.55 10.91 267,121 -0.08(-0.71%)
May 12, 2010 10.55 11.03 10.52 10.99 318,749 +0.43(+4.10%)
May 11, 2010 10.65 10.76 10.55 10.55 281,690 -0.05(-0.47%)
May 10, 2010 10.72 10.72 10.49 10.60 510,298 +0.18(+1.70%)
May 07, 2010 9.887 10.55 9.671 10.43 620,450 +0.46(+4.62%)
May 06, 2010 9.865 10.74 9.377 9.965 48,004 -0.63(-5.97%)
May 05, 2010 10.79 10.98 10.55 10.60 541,456 -0.49(-4.43%)
May 04, 2010 11.57 11.57 10.68 11.09 2,428 -0.52(-4.48%)
May 03, 2010 11.39 11.79 11.36 11.61 660,337 +0.24(+2.10%)
Apr 30, 2010 11.39 11.50 11.19 11.37 377,913 -0.07(-0.57%)
Apr 29, 2010 11.43 11.44 11.01 11.44 276,132 +0.11(+0.96%)
Apr 28, 2010 11.19 11.34 11.12 11.33 239,217 +0.15(+1.36%)
Apr 27, 2010 11.52 11.62 10.82 11.18 343,302 -0.36(-3.10%)
Apr 26, 2010 11.58 11.63 11.51 11.53 245,201 -0.04(-0.37%)
Apr 23, 2010 11.39 11.58 11.36 11.58 162,708 +0.17(+1.52%)
Apr 22, 2010 11.28 11.69 10.85 11.40 529,929 +0.03(+0.29%)
Apr 21, 2010 11.52 11.52 11.34 11.37 364,209 -0.14(-1.22%)
Apr 20, 2010 11.33 11.51 11.30 11.51 580,559 +0.36(+3.21%)
Apr 19, 2010 11.06 11.36 11.01 11.15 526,632 +0.07(+0.59%)
Apr 16, 2010 11.07 11.12 10.74 11.09 442,125 +0.03(+0.29%)
Apr 15, 2010 10.86 11.06 10.86 11.06 387,312 +0.08(+0.69%)
Apr 14, 2010 10.91 10.98 10.85 10.98 257,228 +0.08(+0.75%)
Apr 13, 2010 10.85 10.92 10.79 10.90 206,544 +0.04(+0.40%)
Apr 12, 2010 10.85 10.95 10.85 10.86 158,809 -0.01(-0.10%)
Apr 09, 2010 10.95 10.95 10.83 10.87 208,588 -0.07(-0.64%)
Apr 08, 2010 10.86 10.94 10.76 10.94 155,053 +0.07(+0.67%)
Apr 07, 2010 10.90 10.95 10.84 10.86 234,730 -0.09(-0.81%)
Apr 06, 2010 10.90 10.98 10.84 10.95 249,348 +0.06(+0.60%)
Apr 05, 2010 10.85 10.90 10.79 10.89 354,614 +0.14(+1.26%)
Apr 01, 2010 10.85 10.75 10.75 10.75 207,094 -0.05(-0.45%)
Mar 31, 2010 10.70 10.82 10.68 10.80 281,043 +0.03(+0.30%)
Mar 30, 2010 10.72 10.79 10.70 10.77 241,359 +0.04(+0.40%)
Mar 29, 2010 10.98 10.98 10.69 10.73 236,712 +0.02(+0.15%)
Mar 26, 2010 10.52 10.75 10.52 10.71 450,683 +0.19(+1.80%)
Mar 25, 2010 10.57 10.62 10.36 10.52 460,924 -0.05(-0.46%)
Mar 24, 2010 10.74 10.81 10.57 10.57 343,081 -0.17(-1.57%)
Mar 23, 2010 10.85 10.86 10.61 10.74 546,644 -0.14(-1.25%)
Mar 22, 2010 10.92 10.95 10.56 10.87 763,363 -0.27(-2.39%)
Mar 19, 2010 10.72 11.14 10.53 11.14 1,064,072 +0.48(+4.48%)
Mar 18, 2010 10.62 10.67 10.59 10.66 1,199,856 +0.03(+0.31%)
Mar 17, 2010 10.50 10.66 10.50 10.63 5,228,117 -0.49(-4.39%)
Mar 16, 2010 10.85 11.13 10.83 11.12 221,764 +0.18(+1.64%)
Mar 15, 2010 10.85 10.95 10.85 10.94 218,476 +0.10(+0.90%)
Mar 12, 2010 10.78 10.85 10.72 10.84 216,112 +0.11(+1.06%)
Mar 11, 2010 10.70 10.77 10.49 10.73 238,741 -0.08(-0.70%)
Mar 10, 2010 10.97 10.97 10.72 10.80 151,875 +0.07(+0.61%)
Mar 09, 2010 10.80 10.83 10.68 10.74 162,913 +0.02(+0.15%)
Mar 08, 2010 10.54 10.85 10.50 10.72 222,068 +0.28(+2.70%)
Mar 05, 2010 10.17 10.44 10.15 10.44 161,260 +0.30(+2.94%)
Mar 04, 2010 10.27 10.29 10.09 10.14 291,215 -0.05(-0.48%)
Mar 03, 2010 10.14 10.25 10.04 10.19 171,879 +0.09(+0.86%)
Mar 02, 2010 10.23 10.23 10.03 10.10 158,715 -0.02(-0.21%)
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.