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 30, 2004 8.064 8.064 7.899 7.947 380,007 -0.09(-1.12%)
Jul 29, 2004 7.984 8.191 7.984 8.037 753,605 +0.05(+0.66%)
Jul 28, 2004 7.868 7.984 7.655 7.984 672,175 +0.14(+1.76%)
Jul 27, 2004 7.512 7.883 7.507 7.846 621,658 +0.34(+4.60%)
Jul 26, 2004 7.586 7.751 7.486 7.502 279,539 -0.06(-0.84%)
Jul 23, 2004 7.799 7.830 7.549 7.565 449,562 -0.23(-2.99%)
Jul 22, 2004 7.618 7.799 7.385 7.799 1,345,859 +0.13(+1.66%)
Jul 21, 2004 7.937 7.937 7.666 7.671 663,693 -0.26(-3.28%)
Jul 20, 2004 7.825 7.942 7.761 7.931 671,610 +0.11(+1.36%)
Jul 19, 2004 7.841 7.841 7.624 7.825 939,085 +0.02(+0.20%)
Jul 16, 2004 8.212 8.234 7.724 7.809 1,828,596 -0.40(-4.91%)
Jul 15, 2004 8.377 8.377 8.128 8.212 1,215,043 -0.16(-1.90%)
Jul 14, 2004 8.594 8.621 8.361 8.372 401,495 -0.22(-2.59%)
Jul 13, 2004 8.605 8.674 8.568 8.594 498,948 -0.03(-0.31%)
Jul 12, 2004 8.642 8.674 8.541 8.621 650,875 -0.05(-0.61%)
Jul 09, 2004 8.812 8.860 8.594 8.674 1,017,311 -0.14(-1.57%)
Jul 08, 2004 8.944 8.944 8.791 8.812 709,120 -0.13(-1.48%)
Jul 07, 2004 8.854 9.051 8.838 8.944 639,942 +0.09(+1.02%)
Jul 06, 2004 8.886 8.897 8.780 8.854 471,804 +0.05(+0.54%)
Jul 02, 2004 8.817 8.870 8.780 8.807 472,558 -0.01(-0.12%)
Jul 01, 2004 8.860 8.897 8.727 8.817 573,026 -0.04(-0.48%)
Jun 30, 2004 8.886 8.929 8.807 8.860 647,294 +0.06(+0.66%)
Jun 29, 2004 8.929 8.929 8.679 8.801 638,057 -0.12(-1.37%)
Jun 28, 2004 8.876 9.008 8.849 8.923 371,713 +0.07(+0.78%)
Jun 25, 2004 8.754 8.854 8.754 8.854 846,911 +0.09(+1.03%)
Jun 24, 2004 8.700 8.881 8.669 8.764 397,160 +0.14(+1.60%)
Jun 23, 2004 8.621 8.695 8.605 8.626 542,679 -0.02(-0.25%)
Jun 22, 2004 8.616 8.653 8.568 8.647 413,559 +0.03(+0.31%)
Jun 21, 2004 8.690 8.738 8.568 8.621 345,512 -0.07(-0.79%)
Jun 18, 2004 8.578 8.732 8.520 8.690 606,202 +0.11(+1.30%)
Jun 17, 2004 8.700 8.700 8.515 8.578 447,488 -0.14(-1.58%)
Jun 16, 2004 8.738 8.764 8.600 8.716 381,515 -0.07(-0.79%)
Jun 15, 2004 8.610 8.807 8.584 8.785 474,820 +0.18(+2.03%)
Jun 14, 2004 8.637 8.711 8.441 8.610 637,492 -0.18(-1.99%)
Jun 10, 2004 8.960 8.960 8.711 8.785 600,547 -0.21(-2.36%)
Jun 09, 2004 8.987 9.109 8.929 8.998 531,369 +0.01(+0.12%)
Jun 08, 2004 9.008 9.061 8.902 8.987 480,664 -0.03(-0.29%)
Jun 07, 2004 8.822 9.019 8.791 9.013 252,961 +0.21(+2.41%)
Jun 04, 2004 8.913 8.913 8.700 8.801 436,556 -0.03(-0.30%)
Jun 03, 2004 8.913 9.003 8.700 8.828 370,582 -0.13(-1.42%)
Jun 02, 2004 9.013 9.013 8.865 8.955 544,375 -0.02(-0.24%)
Jun 01, 2004 8.833 9.019 8.833 8.976 716,472 +0.05(+0.53%)
May 28, 2004 8.801 8.966 8.706 8.929 606,579 +0.13(+1.45%)
May 27, 2004 8.716 8.854 8.690 8.801 815,809 +0.08(+0.97%)
May 26, 2004 8.695 8.738 8.568 8.716 638,057 +0.00(+0.00%)
May 25, 2004 8.494 8.754 8.494 8.716 1,757,722 +0.19(+2.18%)
May 24, 2004 9.029 9.040 7.799 8.531 6,079,551 -0.49(-5.41%)
May 21, 2004 8.966 9.019 8.913 9.019 459,741 +0.03(+0.29%)
May 20, 2004 9.077 9.104 8.907 8.992 370,017 -0.08(-0.94%)
May 19, 2004 9.072 9.220 9.029 9.077 709,309 +0.06(+0.65%)
May 18, 2004 9.019 9.098 8.966 9.019 441,645 +0.06(+0.71%)
May 17, 2004 9.120 9.120 8.886 8.955 964,909 -0.16(-1.80%)
May 14, 2004 9.178 9.337 9.104 9.120 702,334 +0.00(+0.00%)
May 13, 2004 9.496 9.496 8.971 9.120 1,136,817 -0.38(-3.97%)
May 12, 2004 9.061 9.496 8.547 9.496 1,936,604 +0.61(+6.87%)
May 11, 2004 8.939 9.013 8.780 8.886 960,197 +0.03(+0.30%)
May 10, 2004 8.520 9.061 8.520 8.860 1,356,792 +0.34(+3.99%)
May 07, 2004 8.870 8.870 8.515 8.520 1,587,887 -0.35(-3.95%)
May 06, 2004 9.151 9.151 8.801 8.870 1,032,956 -0.28(-3.07%)
May 05, 2004 9.151 9.258 9.040 9.151 1,077,441 -0.03(-0.29%)
May 04, 2004 9.151 9.279 9.077 9.178 716,095 +0.03(+0.29%)
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.