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 (%)
Jul 31, 2003 10.00 10.08 9.756 9.761 1,433,321 -0.20(-2.02%)
Jul 30, 2003 10.27 10.29 9.947 9.963 661,054 -0.22(-2.19%)
Jul 29, 2003 10.55 10.62 10.11 10.19 671,421 -0.37(-3.47%)
Jul 28, 2003 10.27 10.56 10.27 10.55 435,990 +0.22(+2.16%)
Jul 25, 2003 10.24 10.42 10.23 10.33 532,500 +0.02(+0.21%)
Jul 24, 2003 10.13 10.41 10.12 10.31 845,780 +0.20(+1.99%)
Jul 23, 2003 10.11 10.13 9.804 10.11 856,712 +0.04(+0.42%)
Jul 22, 2003 10.05 10.12 9.846 10.06 723,258 +0.12(+1.17%)
Jul 21, 2003 10.08 10.09 9.862 9.947 483,114 -0.13(-1.32%)
Jul 18, 2003 9.947 10.13 9.942 10.08 692,533 +0.18(+1.77%)
Jul 17, 2003 10.14 10.14 9.873 9.905 917,974 -0.28(-2.76%)
Jul 16, 2003 10.39 10.53 10.13 10.19 783,576 -0.16(-1.54%)
Jul 15, 2003 10.61 10.67 10.32 10.35 622,601 -0.21(-1.96%)
Jul 14, 2003 10.49 10.70 10.48 10.55 750,589 +0.22(+2.16%)
Jul 11, 2003 10.77 10.77 10.00 10.33 2,015,584 -0.44(-4.09%)
Jul 10, 2003 11.01 11.09 10.72 10.77 734,379 -0.34(-3.10%)
Jul 09, 2003 11.60 11.64 11.06 11.11 1,329,648 -0.49(-4.21%)
Jul 08, 2003 11.03 11.61 11.03 11.60 855,393 +0.59(+5.40%)
Jul 07, 2003 10.90 11.22 10.90 11.01 1,405,423 +0.16(+1.47%)
Jul 03, 2003 10.88 10.96 10.74 10.85 881,217 -0.05(-0.49%)
Jul 02, 2003 10.71 11.00 10.69 10.90 1,605,606 +0.23(+2.19%)
Jul 01, 2003 10.72 10.74 10.46 10.67 899,501 -0.07(-0.69%)
Jun 30, 2003 10.58 10.78 10.52 10.74 1,032,202 +0.16(+1.50%)
Jun 27, 2003 10.57 10.85 10.50 10.58 622,601 +0.02(+0.20%)
Jun 26, 2003 10.49 10.77 10.44 10.56 854,639 +0.07(+0.66%)
Jun 25, 2003 10.17 10.49 10.16 10.49 998,084 +0.32(+3.18%)
Jun 24, 2003 10.08 10.23 10.01 10.17 536,270 +0.09(+0.89%)
Jun 23, 2003 10.24 10.24 9.952 10.08 610,537 -0.17(-1.66%)
Jun 20, 2003 10.22 10.33 10.03 10.25 899,689 +0.08(+0.84%)
Jun 19, 2003 10.19 10.27 10.12 10.16 1,637,462 -0.03(-0.26%)
Jun 18, 2003 9.719 10.19 9.655 10.19 1,709,656 +0.47(+4.86%)
Jun 17, 2003 9.905 9.905 9.682 9.719 514,216 -0.06(-0.60%)
Jun 16, 2003 9.629 9.868 9.597 9.777 322,516 +0.11(+1.15%)
Jun 13, 2003 9.655 9.793 9.549 9.666 640,319 +0.09(+0.94%)
Jun 12, 2003 9.894 9.947 9.549 9.576 1,526,626 +0.11(+1.12%)
Jun 11, 2003 9.576 9.618 9.438 9.470 905,156 -0.11(-1.11%)
Jun 10, 2003 9.624 9.788 9.549 9.576 1,314,946 -0.05(-0.50%)
Jun 09, 2003 10.01 10.12 9.555 9.624 1,083,850 -0.44(-4.33%)
Jun 06, 2003 10.03 10.43 10.03 10.06 2,682,105 +0.11(+1.12%)
Jun 05, 2003 9.231 9.958 9.226 9.947 2,641,578 +0.71(+7.63%)
Jun 04, 2003 9.114 9.300 9.077 9.242 1,485,911 +0.13(+1.46%)
Jun 03, 2003 9.252 9.263 8.950 9.109 1,176,778 -0.15(-1.60%)
Jun 02, 2003 9.247 9.544 9.242 9.258 1,130,408 +0.01(+0.11%)
May 30, 2003 9.151 9.279 9.135 9.247 1,690,240 +0.10(+1.04%)
May 29, 2003 9.401 9.491 9.104 9.151 1,846,126 -0.25(-2.65%)
May 28, 2003 9.252 9.629 9.252 9.401 1,920,017 +0.15(+1.61%)
May 27, 2003 9.151 9.258 9.072 9.252 947,379 +0.04(+0.40%)
May 23, 2003 9.231 9.337 9.019 9.215 857,089 -0.02(-0.17%)
May 22, 2003 8.907 9.337 8.907 9.231 1,300,243 +0.33(+3.69%)
May 21, 2003 8.913 9.019 8.780 8.902 600,547 -0.01(-0.12%)
May 20, 2003 9.098 9.157 8.754 8.913 759,072 -0.10(-1.12%)
May 19, 2003 9.019 9.077 8.833 9.013 1,543,591 -0.06(-0.64%)
May 16, 2003 9.470 9.470 9.072 9.072 1,578,086 -0.49(-5.16%)
May 15, 2003 9.687 9.761 9.311 9.565 1,997,300 +0.01(+0.11%)
May 14, 2003 9.082 9.576 9.019 9.555 4,089,602 +0.47(+5.20%)
May 13, 2003 8.913 9.082 8.785 9.082 1,468,381 +0.08(+0.94%)
May 12, 2003 8.780 9.093 8.700 8.998 2,042,350 +0.31(+3.60%)
May 09, 2003 9.019 9.035 8.578 8.685 3,301,690 -0.23(-2.56%)
May 08, 2003 8.356 9.019 8.329 8.913 5,425,471 -0.25(-2.78%)
May 07, 2003 9.337 9.337 9.167 9.167 1,182,056 -0.21(-2.26%)
May 06, 2003 9.406 9.528 9.231 9.380 1,131,916 -0.03(-0.28%)
May 05, 2003 9.533 9.533 9.231 9.406 988,659 -0.12(-1.23%)
May 02, 2003 9.523 9.677 9.443 9.523 949,829 +0.05(+0.50%)
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.