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
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2012 18.50 18.72 18.39 18.62 152,646 +0.14(+0.75%)
Feb 29, 2012 18.76 18.78 18.40 18.48 130,778 -0.16(-0.88%)
Feb 28, 2012 18.80 18.87 18.63 18.65 148,413 -0.09(-0.50%)
Feb 27, 2012 18.55 18.85 18.49 18.74 140,954 -0.01(-0.07%)
Feb 24, 2012 18.58 18.87 18.31 18.75 106,573 +0.13(+0.67%)
Feb 23, 2012 18.80 18.87 18.57 18.63 111,145 -0.06(-0.30%)
Feb 22, 2012 18.62 18.77 18.34 18.68 263,561 +0.11(+0.61%)
Feb 21, 2012 18.69 18.69 18.49 18.57 162,924 -0.14(-0.74%)
Feb 17, 2012 18.78 18.87 18.57 18.71 163,345 -0.08(-0.40%)
Feb 16, 2012 18.75 18.83 18.66 18.78 144,997 +0.16(+0.84%)
Feb 15, 2012 18.80 18.83 18.52 18.63 250,102 +0.04(+0.24%)
Feb 14, 2012 18.73 18.77 18.36 18.58 117,603 -0.06(-0.34%)
Feb 13, 2012 18.73 18.85 18.40 18.65 394,500 +0.06(+0.30%)
Feb 10, 2012 18.46 18.66 18.28 18.59 157,245 -0.02(-0.10%)
Feb 09, 2012 18.61 18.68 18.37 18.61 145,737 +0.21(+1.16%)
Feb 08, 2012 18.49 18.68 18.34 18.39 133,438 -0.13(-0.71%)
Feb 07, 2012 18.39 18.64 18.26 18.53 119,269 +0.14(+0.79%)
Feb 06, 2012 18.24 18.39 18.11 18.38 134,478 +0.03(+0.17%)
Feb 03, 2012 18.08 18.46 17.95 18.35 166,588 +0.36(+1.99%)
Feb 02, 2012 18.27 18.48 17.98 17.99 143,293 -0.13(-0.69%)
Feb 01, 2012 18.24 18.61 17.93 18.12 522,995 -0.13(-0.72%)
Jan 31, 2012 18.34 18.49 18.12 18.25 122,027 -0.04(-0.24%)
Jan 30, 2012 18.19 18.41 17.99 18.29 637,897 +0.10(+0.55%)
Jan 27, 2012 18.48 18.61 18.14 18.19 309,751 -0.20(-1.08%)
Jan 26, 2012 18.32 18.51 18.24 18.39 182,756 +0.23(+1.26%)
Jan 25, 2012 18.10 18.39 17.94 18.16 183,194 +0.27(+1.52%)
Jan 24, 2012 18.17 18.17 17.78 17.89 159,778 +0.11(+0.59%)
Jan 23, 2012 17.31 17.99 17.29 17.78 210,504 +0.52(+3.01%)
Jan 20, 2012 17.38 17.45 17.20 17.27 128,313 +0.02(+0.14%)
Jan 19, 2012 17.38 17.48 17.18 17.24 162,226 -0.04(-0.21%)
Jan 18, 2012 17.03 17.39 17.03 17.28 133,349 +0.30(+1.75%)
Jan 17, 2012 17.30 17.30 16.92 16.98 131,978 -0.30(-1.75%)
Jan 13, 2012 16.99 17.28 16.96 17.28 107,886 +0.27(+1.56%)
Jan 12, 2012 17.16 17.23 16.97 17.02 132,095 -0.11(-0.61%)
Jan 11, 2012 17.28 17.32 17.00 17.12 225,931 -0.06(-0.32%)
Jan 10, 2012 17.14 17.39 17.02 17.18 226,280 +0.11(+0.62%)
Jan 09, 2012 17.22 17.25 17.00 17.07 182,217 +0.12(+0.69%)
Jan 06, 2012 17.18 17.18 16.91 16.96 145,530 -0.17(-1.01%)
Jan 05, 2012 16.80 17.25 16.78 17.13 168,896 +0.22(+1.28%)
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.