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, 2010 12.07 12.37 12.06 12.19 301,342 +0.05(+0.41%)
Jun 29, 2010 12.10 12.30 11.95 12.14 351,098 -0.03(-0.23%)
Jun 25, 2010 12.16 12.21 11.90 12.16 247,959 +0.22(+1.86%)
Jun 24, 2010 11.77 11.99 11.68 11.94 233,606 +0.06(+0.47%)
Jun 23, 2010 11.74 11.96 11.55 11.89 342,135 +0.07(+0.61%)
Jun 22, 2010 12.01 12.01 11.71 11.81 324,983 -0.15(-1.25%)
Jun 21, 2010 12.16 12.16 11.77 11.96 284,440 +0.12(+1.03%)
Jun 18, 2010 11.84 11.96 11.66 11.84 396,966 +0.07(+0.61%)
Jun 17, 2010 11.92 11.97 11.58 11.77 427,594 +0.06(+0.52%)
Jun 16, 2010 11.94 12.02 11.64 11.71 528,624 -0.37(-3.03%)
Jun 15, 2010 11.70 12.07 11.68 12.07 337,522 +0.38(+3.23%)
Jun 14, 2010 11.66 11.87 11.66 11.70 399,771 +0.04(+0.33%)
Jun 11, 2010 11.10 11.66 11.10 11.66 338,171 +0.42(+3.76%)
Jun 10, 2010 11.16 11.38 11.12 11.24 310,036 +0.20(+1.81%)
Jun 09, 2010 11.05 11.36 10.91 11.04 223,809 +0.01(+0.05%)
Jun 08, 2010 10.91 11.08 10.70 11.03 201,929 +0.18(+1.64%)
Jun 07, 2010 11.15 11.24 10.83 10.85 197,665 -0.31(-2.74%)
Jun 04, 2010 11.16 11.38 11.13 11.16 313,751 -0.19(-1.71%)
Jun 03, 2010 11.13 11.36 11.12 11.35 304,503 +0.21(+1.84%)
Jun 02, 2010 10.76 11.24 10.69 11.15 372,889 +0.50(+4.69%)
Jun 01, 2010 10.69 10.81 10.55 10.65 229,492 -0.22(-1.99%)
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%)
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.