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, 2012 18.37 18.44 18.12 18.38 129,081 +0.07(+0.36%)
Jul 30, 2012 18.57 18.61 18.27 18.31 434,388 -0.36(-1.92%)
Jul 27, 2012 18.36 18.83 18.34 18.67 138,852 +0.31(+1.70%)
Jul 26, 2012 18.34 18.38 18.19 18.36 172,879 +0.20(+1.08%)
Jul 25, 2012 18.42 18.48 18.14 18.16 155,196 -0.25(-1.38%)
Jul 24, 2012 18.55 18.72 18.34 18.42 287,226 -0.18(-0.98%)
Jul 23, 2012 18.74 18.74 18.36 18.60 197,626 -0.35(-1.85%)
Jul 20, 2012 18.76 18.95 18.69 18.95 240,171 +0.21(+1.13%)
Jul 19, 2012 18.73 18.79 18.62 18.74 149,128 +0.03(+0.14%)
Jul 18, 2012 18.62 18.73 18.58 18.71 161,184 +0.13(+0.69%)
Jul 17, 2012 18.28 18.58 18.22 18.58 364,468 +0.31(+1.68%)
Jul 16, 2012 18.14 18.30 18.05 18.28 247,222 +0.03(+0.14%)
Jul 13, 2012 18.32 18.40 18.22 18.25 369,664 -0.06(-0.35%)
Jul 12, 2012 18.37 18.39 18.24 18.32 88,590 -0.12(-0.66%)
Jul 11, 2012 18.49 18.61 18.39 18.44 186,501 -0.17(-0.93%)
Jul 10, 2012 18.54 18.64 18.07 18.61 205,528 +0.24(+1.29%)
Jul 09, 2012 18.29 18.43 18.11 18.37 138,762 +0.01(+0.07%)
Jul 06, 2012 18.04 18.39 18.01 18.36 123,086 +0.15(+0.81%)
Jul 05, 2012 17.84 18.39 17.71 18.21 232,068 +0.29(+1.64%)
Jul 03, 2012 17.88 18.04 17.70 17.92 250,367 -0.04(-0.21%)
Jul 02, 2012 17.85 18.09 17.84 17.96 244,804 +0.06(+0.36%)
Jun 29, 2012 17.92 18.16 17.75 17.89 160,231 +0.15(+0.83%)
Jun 28, 2012 17.59 17.92 17.45 17.75 113,034 +0.10(+0.54%)
Jun 27, 2012 17.36 17.73 17.35 17.65 90,593 +0.27(+1.55%)
Jun 26, 2012 17.43 17.51 17.30 17.38 68,746 -0.10(-0.59%)
Jun 25, 2012 17.76 17.76 17.32 17.48 171,062 -0.47(-2.60%)
Jun 22, 2012 17.71 18.04 17.45 17.95 209,243 +0.26(+1.45%)
Jun 21, 2012 17.78 17.85 17.47 17.69 148,532 -0.13(-0.72%)
Jun 20, 2012 17.79 18.12 17.60 17.82 129,855 +0.12(+0.69%)
Jun 19, 2012 17.51 17.82 17.43 17.70 302,959 +0.24(+1.39%)
Jun 18, 2012 17.48 17.53 17.08 17.46 300,379 +0.03(+0.18%)
Jun 15, 2012 17.27 17.92 17.19 17.43 365,986 +0.15(+0.89%)
Jun 14, 2012 17.09 17.32 17.01 17.27 114,257 +0.15(+0.86%)
Jun 13, 2012 17.32 17.40 17.03 17.12 114,106 -0.19(-1.11%)
Jun 12, 2012 17.42 17.73 17.26 17.32 184,053 -0.10(-0.59%)
Jun 11, 2012 17.46 17.67 17.26 17.42 145,618 -0.06(-0.33%)
Jun 08, 2012 17.37 17.73 17.17 17.48 156,774 -0.01(-0.04%)
Jun 07, 2012 17.54 17.81 17.32 17.48 128,664 +0.00(+0.00%)
Jun 06, 2012 17.35 17.75 17.31 17.48 162,026 +0.21(+1.22%)
Jun 05, 2012 17.18 17.36 17.02 17.27 142,362 +0.18(+1.05%)
Jun 04, 2012 17.35 17.46 16.89 17.09 243,597 -0.33(-1.91%)
Jun 01, 2012 17.57 17.57 17.21 17.43 175,104 -0.31(-1.73%)
May 31, 2012 17.80 17.88 17.41 17.73 102,801 -0.12(-0.68%)
May 30, 2012 18.06 18.13 17.60 17.85 647,370 -0.28(-1.55%)
May 29, 2012 17.73 18.30 17.60 18.14 340,460 +0.12(+0.68%)
May 25, 2012 17.82 18.12 17.61 18.01 94,843 +0.17(+0.97%)
May 24, 2012 17.85 17.98 17.51 17.84 136,051 -0.04(-0.21%)
May 23, 2012 17.58 18.05 17.37 17.88 219,692 +0.19(+1.05%)
May 22, 2012 17.34 17.94 17.15 17.69 378,377 +0.42(+2.41%)
May 21, 2012 17.05 17.30 16.84 17.28 352,284 +0.16(+0.93%)
May 18, 2012 17.99 18.01 16.93 17.12 616,133 -0.87(-4.84%)
May 17, 2012 18.19 18.44 17.94 17.99 184,634 -0.24(-1.33%)
May 16, 2012 18.55 18.55 18.23 18.23 172,971 -0.20(-1.11%)
May 15, 2012 18.39 18.66 18.19 18.44 166,446 -0.03(-0.14%)
May 14, 2012 18.35 18.72 18.35 18.46 121,486 -0.07(-0.38%)
May 11, 2012 18.59 18.72 18.28 18.53 65,128 -0.14(-0.75%)
May 10, 2012 18.56 18.76 18.40 18.67 139,900 +0.19(+1.00%)
May 09, 2012 18.55 18.69 18.32 18.49 119,565 -0.20(-1.10%)
May 08, 2012 18.41 18.73 18.25 18.69 305,359 +0.17(+0.90%)
May 07, 2012 18.37 18.56 18.19 18.53 148,081 +0.07(+0.38%)
May 04, 2012 18.65 18.65 18.32 18.46 176,978 -0.20(-1.06%)
May 03, 2012 18.83 18.90 18.55 18.65 180,265 -0.21(-1.12%)
May 02, 2012 18.76 18.94 18.68 18.87 255,304 +0.01(+0.03%)
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.