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 (%)
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%)
May 01, 2012 18.81 19.07 18.81 18.86 307,609 +0.03(+0.17%)
Apr 30, 2012 18.76 18.91 18.64 18.83 353,560 +0.10(+0.51%)
Apr 27, 2012 18.69 18.84 18.61 18.73 312,385 +0.06(+0.31%)
Apr 26, 2012 18.40 18.73 18.38 18.67 249,479 +0.28(+1.53%)
Apr 25, 2012 18.48 18.60 18.35 18.39 167,887 +0.03(+0.14%)
Apr 24, 2012 18.34 18.67 18.24 18.37 253,597 +0.01(+0.03%)
Apr 23, 2012 18.29 18.60 18.18 18.36 170,998 -0.11(-0.59%)
Apr 20, 2012 18.34 18.74 18.34 18.47 233,451 +0.19(+1.02%)
Apr 19, 2012 18.35 18.45 18.15 18.28 239,749 +0.05(+0.29%)
Apr 18, 2012 18.27 18.36 18.17 18.23 189,302 -0.06(-0.34%)
Apr 17, 2012 18.30 18.38 18.27 18.29 249,914 -0.01(-0.03%)
Apr 16, 2012 18.34 18.39 18.20 18.30 191,325 +0.01(+0.07%)
Apr 13, 2012 18.29 18.55 18.29 18.29 272,085 +0.16(+0.90%)
Apr 12, 2012 18.19 18.50 18.05 18.12 210,226 -0.11(-0.62%)
Apr 11, 2012 18.00 18.42 17.88 18.24 264,754 +0.33(+1.83%)
Apr 10, 2012 18.28 18.36 17.77 17.91 230,722 -0.31(-1.73%)
Apr 09, 2012 18.36 18.39 18.07 18.22 127,270 -0.26(-1.43%)
Apr 05, 2012 18.38 18.52 18.27 18.49 96,677 +0.11(+0.62%)
Apr 04, 2012 18.28 18.43 18.10 18.38 140,189 -0.03(-0.17%)
Apr 03, 2012 18.23 18.41 18.12 18.41 173,236 +0.20(+1.07%)
Apr 02, 2012 18.10 18.35 17.93 18.21 159,707 +0.03(+0.17%)
Mar 30, 2012 18.10 18.26 17.90 18.18 130,428 +0.11(+0.59%)
Mar 29, 2012 18.09 18.15 17.89 18.07 204,369 -0.18(-1.00%)
Mar 28, 2012 18.21 18.31 18.08 18.26 200,572 -0.06(-0.31%)
Mar 27, 2012 18.49 18.65 18.27 18.31 127,955 -0.14(-0.75%)
Mar 26, 2012 18.49 18.54 18.34 18.45 104,805 +0.08(+0.45%)
Mar 23, 2012 18.46 18.51 18.33 18.37 101,216 -0.12(-0.65%)
Mar 22, 2012 18.51 18.58 18.32 18.49 119,872 -0.06(-0.34%)
Mar 21, 2012 18.87 18.87 18.55 18.55 177,108 -0.16(-0.87%)
Mar 20, 2012 18.75 18.88 18.55 18.71 180,853 -0.11(-0.60%)
Mar 19, 2012 18.71 18.95 18.66 18.83 144,369 +0.03(+0.13%)
Mar 16, 2012 18.02 18.88 18.02 18.80 506,131 +0.82(+4.55%)
Mar 15, 2012 17.99 18.14 17.82 17.99 135,677 +0.06(+0.32%)
Mar 14, 2012 17.92 18.19 17.86 17.93 186,869 -0.09(-0.49%)
Mar 13, 2012 18.07 18.12 17.95 18.02 195,054 -0.03(-0.17%)
Mar 12, 2012 18.23 18.23 17.88 18.05 133,882 -0.14(-0.76%)
Mar 09, 2012 18.08 18.36 18.06 18.19 144,454 +0.11(+0.59%)
Mar 08, 2012 18.15 18.20 18.01 18.08 138,562 -0.01(-0.07%)
Mar 07, 2012 18.19 18.19 17.92 18.09 164,633 -0.11(-0.62%)
Mar 06, 2012 18.24 18.27 17.92 18.21 483,596 -0.15(-0.82%)
Mar 05, 2012 18.39 18.44 18.25 18.36 171,877 -0.11(-0.61%)
Mar 02, 2012 18.58 18.68 18.36 18.47 147,915 -0.15(-0.81%)
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.