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 (%)
Apr 30, 2008 11.38 11.44 11.34 11.41 16,218 -0.11(-0.97%)
Apr 29, 2008 11.57 11.66 11.36 11.52 17,153 -0.04(-0.37%)
Apr 28, 2008 11.73 11.84 11.48 11.57 20,489 -0.23(-1.98%)
Apr 25, 2008 11.64 11.80 11.57 11.80 42,141 +0.12(+1.04%)
Apr 24, 2008 11.98 11.98 11.60 11.68 38,977 -0.34(-2.87%)
Apr 23, 2008 12.20 12.20 11.96 12.02 13,194 -0.05(-0.44%)
Apr 22, 2008 12.02 12.08 11.87 12.07 29,593 -0.23(-1.90%)
Apr 21, 2008 12.31 12.38 12.24 12.31 15,268 +0.01(+0.10%)
Apr 18, 2008 12.28 12.31 12.12 12.30 21,582 +0.19(+1.56%)
Apr 17, 2008 11.76 12.12 11.66 12.11 31,246 +0.35(+2.98%)
Apr 16, 2008 11.56 11.85 11.55 11.76 27,755 +0.19(+1.60%)
Apr 15, 2008 11.67 11.68 11.48 11.57 19,156 +0.05(+0.41%)
Apr 14, 2008 11.87 11.87 11.37 11.52 44,173 -0.38(-3.21%)
Apr 11, 2008 11.93 12.05 11.90 11.90 16,587 -0.08(-0.71%)
Apr 10, 2008 12.39 12.42 11.96 11.99 32,798 -0.47(-3.79%)
Apr 09, 2008 12.62 12.72 12.35 12.46 47,406 -0.12(-0.93%)
Apr 08, 2008 12.46 12.71 12.36 12.58 18,284 +0.13(+1.02%)
Apr 07, 2008 13.00 13.00 12.43 12.45 39,018 -0.30(-2.33%)
Apr 04, 2008 12.87 12.96 12.04 12.75 24,504 -0.17(-1.31%)
Apr 03, 2008 12.45 13.08 12.23 12.92 62,375 +0.52(+4.19%)
Apr 02, 2008 12.65 12.73 12.30 12.40 43,919 -0.25(-2.01%)
Apr 01, 2008 12.76 12.96 12.65 12.65 82,372 +0.37(+3.02%)
Mar 31, 2008 11.73 12.57 11.73 12.28 75,775 +0.57(+4.89%)
Mar 28, 2008 11.78 12.15 11.68 11.71 45,238 -0.42(-3.50%)
Mar 27, 2008 12.10 12.21 12.10 12.13 29,820 +0.14(+1.19%)
Mar 26, 2008 11.94 12.30 11.92 11.99 24,127 -0.07(-0.62%)
Mar 25, 2008 11.43 12.12 11.42 12.06 62,392 +0.55(+4.74%)
Mar 24, 2008 11.33 11.52 11.15 11.52 43,401 +0.36(+3.18%)
Mar 21, 2008 11.14 11.40 11.12 11.16 96,132 +0.00(+0.00%)
Mar 20, 2008 11.14 11.40 11.12 11.16 96,132 -0.22(-1.96%)
Mar 19, 2008 10.94 11.39 10.94 11.38 87,085 +0.40(+3.62%)
Mar 18, 2008 11.35 11.51 10.77 10.99 124,595 -0.04(-0.34%)
Mar 17, 2008 11.45 11.47 10.86 11.02 51,459 -0.48(-4.15%)
Mar 14, 2008 11.80 11.94 11.26 11.50 88,404 -0.24(-2.08%)
Mar 13, 2008 11.99 12.00 11.06 11.75 201,124 -0.45(-3.70%)
Mar 12, 2008 12.47 12.56 12.18 12.20 130,978 -0.28(-2.21%)
Mar 11, 2008 12.53 12.67 12.47 12.47 129,443 -0.05(-0.38%)
Mar 10, 2008 12.55 12.71 12.47 12.52 46,716 -0.04(-0.30%)
Mar 07, 2008 12.53 12.80 12.47 12.56 125,726 -0.23(-1.78%)
Mar 06, 2008 13.08 13.48 12.77 12.79 55,983 -0.51(-3.83%)
Mar 05, 2008 13.26 13.31 13.18 13.29 94,247 +0.03(+0.24%)
Mar 04, 2008 13.41 13.46 13.06 13.26 85,577 -0.17(-1.26%)
Mar 03, 2008 13.43 13.60 13.14 13.43 63,711 -0.04(-0.28%)
Feb 29, 2008 13.53 13.56 13.25 13.47 158,308 -0.10(-0.74%)
Feb 28, 2008 13.66 13.79 13.43 13.57 119,506 -0.08(-0.62%)
Feb 27, 2008 13.66 13.79 13.55 13.66 91,514 -0.03(-0.19%)
Feb 26, 2008 13.59 13.87 13.56 13.68 85,011 -0.10(-0.73%)
Feb 25, 2008 13.13 13.79 13.13 13.78 55,777 +0.30(+2.24%)
Feb 22, 2008 13.85 13.95 13.29 13.48 145,141 -0.10(-0.74%)
Feb 21, 2008 14.10 14.20 13.54 13.58 139,675 -0.46(-3.25%)
Feb 20, 2008 13.79 14.04 13.24 14.04 82,749 +0.19(+1.34%)
Feb 19, 2008 12.81 13.92 12.78 13.85 58,999 +1.03(+8.03%)
Feb 18, 2008 12.73 13.23 12.50 12.82 0 +0.00(+0.00%)
Feb 15, 2008 12.73 13.23 12.50 12.82 56,171 +0.20(+1.55%)
Feb 14, 2008 12.56 12.73 12.04 12.63 113,285 +0.13(+1.06%)
Feb 13, 2008 12.68 12.88 12.43 12.49 36,379 +0.03(+0.21%)
Feb 12, 2008 11.95 12.70 11.82 12.47 119,129 +0.70(+5.95%)
Feb 11, 2008 11.80 12.15 11.59 11.77 144,199 -0.12(-1.03%)
Feb 08, 2008 12.13 12.15 11.70 11.89 38,098 -0.18(-1.49%)
Feb 07, 2008 11.67 12.29 11.61 12.07 115,736 +0.36(+3.08%)
Feb 06, 2008 12.07 12.12 11.51 11.71 163,544 -0.76(-6.08%)
Feb 05, 2008 12.47 12.52 11.94 12.47 111,981 +0.01(+0.04%)
Feb 04, 2008 12.91 13.00 12.41 12.46 105,035 -0.46(-3.53%)
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.