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, 2008 8.950 9.098 8.950 9.019 199,865 -0.03(-0.36%)
Jul 30, 2008 8.870 9.052 8.754 9.052 195,479 +0.17(+1.86%)
Jul 29, 2008 8.886 9.019 8.828 8.886 164,716 -0.04(-0.42%)
Jul 28, 2008 9.735 9.735 8.727 8.923 236,597 -0.27(-2.89%)
Jul 25, 2008 9.130 9.231 9.104 9.189 222,170 +0.05(+0.58%)
Jul 24, 2008 9.348 9.533 9.093 9.135 222,172 -0.28(-2.99%)
Jul 23, 2008 9.555 9.968 9.284 9.417 665,076 -0.19(-1.93%)
Jul 22, 2008 9.852 9.974 9.454 9.602 219,011 -0.28(-2.79%)
Jul 21, 2008 9.486 9.878 9.332 9.878 95,114 +0.40(+4.20%)
Jul 18, 2008 9.528 9.528 9.258 9.480 136,536 +0.06(+0.68%)
Jul 17, 2008 9.549 9.608 9.337 9.417 280,743 -0.05(-0.50%)
Jul 16, 2008 9.533 9.549 9.072 9.464 408,178 -0.17(-1.76%)
Jul 15, 2008 10.14 10.14 9.618 9.634 185,285 -0.53(-5.17%)
Jul 14, 2008 10.32 10.38 10.01 10.16 256,312 -0.16(-1.59%)
Jul 11, 2008 10.18 10.35 10.08 10.32 134,742 +0.24(+2.42%)
Jul 10, 2008 10.09 10.13 9.995 10.08 373,164 -0.01(-0.05%)
Jul 09, 2008 10.09 10.21 10.08 10.09 326,201 -0.07(-0.73%)
Jul 08, 2008 10.03 10.16 10.03 10.16 276,515 +0.03(+0.31%)
Jul 07, 2008 10.36 10.44 9.889 10.13 479,404 -0.22(-2.10%)
Jul 04, 2008 10.40 10.40 10.30 10.35 258,154 +0.00(+0.00%)
Jul 03, 2008 10.40 10.40 10.30 10.35 258,154 -0.08(-0.81%)
Jul 02, 2008 10.45 10.55 10.35 10.43 226,965 -0.02(-0.15%)
Jul 01, 2008 10.45 10.54 10.42 10.45 531,523 -0.03(-0.30%)
Jun 30, 2008 10.49 10.58 10.48 10.48 275,682 -0.05(-0.45%)
Jun 27, 2008 10.45 10.58 10.42 10.53 161,271 +0.05(+0.51%)
Jun 26, 2008 10.48 10.52 10.45 10.47 703,371 -0.02(-0.15%)
Jun 25, 2008 10.53 10.54 10.48 10.49 334,327 +0.01(+0.05%)
Jun 24, 2008 10.54 10.58 10.47 10.48 407,397 -0.14(-1.35%)
Jun 23, 2008 10.61 10.66 10.49 10.63 417,781 +0.02(+0.20%)
Jun 20, 2008 10.49 10.63 10.49 10.61 334,566 +0.13(+1.21%)
Jun 19, 2008 10.50 10.55 10.48 10.48 503,413 -0.10(-0.95%)
Jun 18, 2008 10.58 10.62 10.48 10.58 528,675 -0.06(-0.55%)
Jun 17, 2008 10.66 10.70 10.59 10.64 956,276 -0.01(-0.10%)
Jun 16, 2008 10.53 10.66 10.49 10.65 1,569,028 +0.12(+1.11%)
Jun 13, 2008 10.54 10.60 10.47 10.53 8,507,635 -0.08(-0.75%)
Jun 12, 2008 10.56 11.00 10.35 10.61 1,800,143 -0.57(-5.08%)
Jun 11, 2008 11.88 11.99 11.16 11.18 150,061 -0.71(-5.94%)
Jun 10, 2008 11.81 11.93 11.80 11.88 7,430 +0.10(+0.86%)
Jun 09, 2008 12.03 12.03 11.78 11.78 58,282 -0.24(-1.99%)
Jun 06, 2008 11.72 12.10 11.68 12.02 44,170 +0.07(+0.62%)
Jun 05, 2008 11.94 12.03 11.90 11.95 34,494 +0.11(+0.90%)
Jun 04, 2008 12.09 12.09 11.76 11.84 48,471 -0.28(-2.32%)
Jun 03, 2008 12.20 12.21 11.68 12.12 98,800 -0.02(-0.13%)
Jun 02, 2008 12.19 12.19 11.87 12.14 41,404 -0.06(-0.52%)
May 30, 2008 12.47 12.47 12.20 12.20 54,993 -0.14(-1.12%)
May 29, 2008 12.31 12.47 12.28 12.34 38,104 -0.08(-0.68%)
May 28, 2008 12.39 12.57 12.24 12.42 57,724 +0.02(+0.17%)
May 27, 2008 12.38 12.47 12.32 12.40 21,790 -0.07(-0.59%)
May 26, 2008 12.47 12.51 12.38 12.48 0 +0.00(+0.00%)
May 23, 2008 12.47 12.51 12.38 12.48 35,231 +0.02(+0.13%)
May 22, 2008 12.21 12.64 12.21 12.46 41,704 +0.16(+1.29%)
May 21, 2008 12.77 12.89 12.30 12.30 56,840 -0.43(-3.37%)
May 20, 2008 12.47 12.77 12.07 12.73 77,094 -0.05(-0.41%)
May 19, 2008 12.38 13.26 12.38 12.79 142,531 +0.77(+6.45%)
May 16, 2008 11.75 12.13 11.67 12.01 45,463 +0.28(+2.40%)
May 15, 2008 11.14 11.81 11.03 11.73 98,458 +0.50(+4.49%)
May 14, 2008 10.99 11.32 10.99 11.23 121,353 +0.20(+1.78%)
May 13, 2008 12.04 12.04 10.88 11.03 41,949 -0.01(-0.05%)
May 12, 2008 10.88 11.09 10.88 11.03 24,187 +0.16(+1.46%)
May 09, 2008 10.88 10.94 10.77 10.88 12,629 +0.08(+0.74%)
May 08, 2008 10.93 11.06 10.77 10.80 43,265 -0.08(-0.78%)
May 07, 2008 11.31 11.38 10.78 10.88 60,950 -0.49(-4.29%)
May 06, 2008 11.38 11.44 11.32 11.37 45,710 -0.22(-1.92%)
May 05, 2008 11.43 11.62 11.43 11.59 46,188 -0.18(-1.49%)
May 02, 2008 11.44 11.77 11.41 11.77 42,967 +0.34(+2.97%)
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.