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 (%)
Jan 30, 2004 8.117 8.244 8.000 8.117 488,580 -0.03(-0.33%)
Jan 29, 2004 8.143 8.271 8.021 8.143 445,603 +0.10(+1.19%)
Jan 28, 2004 8.181 8.276 8.037 8.048 772,832 -0.13(-1.62%)
Jan 27, 2004 8.234 8.308 8.149 8.181 1,074,237 -0.05(-0.58%)
Jan 26, 2004 8.175 8.234 8.064 8.228 1,133,801 +0.05(+0.65%)
Jan 23, 2004 8.175 8.212 8.011 8.175 1,219,190 +0.00(+0.00%)
Jan 22, 2004 8.207 8.218 8.117 8.175 1,126,827 -0.07(-0.90%)
Jan 21, 2004 8.223 8.308 8.133 8.250 703,277 +0.03(+0.32%)
Jan 20, 2004 8.186 8.303 8.186 8.223 842,198 +0.05(+0.65%)
Jan 16, 2004 8.064 8.244 8.043 8.170 1,164,337 +0.13(+1.58%)
Jan 15, 2004 7.995 8.106 7.926 8.043 917,031 +0.07(+0.86%)
Jan 14, 2004 8.133 8.165 7.963 7.974 1,107,035 -0.05(-0.60%)
Jan 13, 2004 8.159 8.212 7.905 8.021 3,208,196 -0.14(-1.69%)
Jan 12, 2004 8.382 8.382 8.117 8.159 1,530,208 -0.18(-2.16%)
Jan 09, 2004 8.589 8.589 8.303 8.340 1,517,578 -0.28(-3.20%)
Jan 08, 2004 8.860 8.860 8.552 8.616 1,161,887 -0.15(-1.69%)
Jan 07, 2004 8.812 8.891 8.637 8.764 740,976 -0.05(-0.54%)
Jan 06, 2004 8.700 8.934 8.616 8.812 890,265 +0.06(+0.67%)
Jan 05, 2004 8.769 8.907 8.594 8.754 932,111 -0.01(-0.12%)
Jan 02, 2004 8.960 9.141 8.748 8.764 668,594 -0.19(-2.13%)
Dec 31, 2003 9.135 9.204 8.860 8.955 986,021 -0.18(-1.92%)
Dec 30, 2003 9.231 9.231 9.067 9.130 557,947 -0.09(-0.98%)
Dec 29, 2003 9.045 9.311 9.029 9.220 1,040,873 +0.21(+2.30%)
Dec 26, 2003 8.637 9.013 8.637 9.013 594,326 +0.39(+4.49%)
Dec 24, 2003 8.833 8.833 8.621 8.626 353,052 -0.23(-2.63%)
Dec 23, 2003 8.748 8.876 8.706 8.860 558,512 +0.06(+0.66%)
Dec 22, 2003 8.727 8.801 8.727 8.801 505,356 +0.00(+0.00%)
Dec 19, 2003 8.754 8.817 8.621 8.801 639,000 +0.04(+0.42%)
Dec 18, 2003 8.838 8.838 8.637 8.764 937,954 -0.07(-0.78%)
Dec 17, 2003 8.690 8.854 8.563 8.833 614,496 +0.28(+3.22%)
Dec 16, 2003 8.589 8.605 8.419 8.557 1,139,079 -0.14(-1.59%)
Dec 15, 2003 9.029 9.125 8.685 8.695 826,553 -0.21(-2.38%)
Dec 12, 2003 8.939 8.939 8.807 8.907 441,645 +0.05(+0.60%)
Dec 11, 2003 8.621 8.976 8.621 8.854 953,411 +0.23(+2.71%)
Dec 10, 2003 8.913 8.966 8.594 8.621 780,372 -0.29(-3.27%)
Dec 09, 2003 8.833 9.056 8.812 8.913 942,101 +0.06(+0.72%)
Dec 08, 2003 8.982 9.120 8.785 8.849 655,776 -0.19(-2.06%)
Dec 05, 2003 8.992 9.061 8.817 9.035 856,712 +0.02(+0.24%)
Dec 04, 2003 9.284 9.284 8.658 9.013 1,027,113 -0.31(-3.36%)
Dec 03, 2003 9.560 9.655 9.326 9.326 850,304 -0.19(-2.01%)
Dec 02, 2003 9.820 9.820 9.517 9.517 697,999 -0.30(-3.08%)
Dec 01, 2003 9.735 9.841 9.544 9.820 1,309,856 +0.14(+1.42%)
Nov 28, 2003 9.682 9.735 9.666 9.682 265,213 +0.04(+0.39%)
Nov 26, 2003 9.868 9.868 9.539 9.645 792,058 -0.20(-1.99%)
Nov 25, 2003 9.687 9.990 9.687 9.841 603,374 +0.08(+0.87%)
Nov 24, 2003 9.539 9.947 9.539 9.756 1,028,055 +0.22(+2.34%)
Nov 21, 2003 9.512 9.639 9.470 9.533 970,375 +0.11(+1.13%)
Nov 20, 2003 9.390 9.496 9.358 9.427 776,790 -0.02(-0.17%)
Nov 19, 2003 9.438 9.618 9.385 9.443 759,072 -0.03(-0.34%)
Nov 18, 2003 9.549 9.677 9.475 9.475 813,170 -0.08(-0.89%)
Nov 17, 2003 9.761 9.761 9.549 9.560 698,753 -0.23(-2.38%)
Nov 14, 2003 9.815 10.07 9.740 9.793 758,695 +0.01(+0.11%)
Nov 13, 2003 10.03 10.03 9.645 9.783 2,041,031 -0.29(-2.90%)
Nov 12, 2003 10.35 10.88 9.884 10.07 5,047,161 -0.27(-2.62%)
Nov 11, 2003 9.708 10.96 9.868 10.35 5,010,969 +0.64(+6.56%)
Nov 10, 2003 9.809 9.862 9.639 9.708 884,610 -0.08(-0.81%)
Nov 07, 2003 9.751 9.894 9.708 9.788 1,020,704 +0.09(+0.93%)
Nov 06, 2003 9.284 9.767 9.284 9.698 3,234,963 +0.73(+8.17%)
Nov 05, 2003 8.807 8.966 8.706 8.966 960,762 +0.27(+3.11%)
Nov 04, 2003 8.807 8.891 8.674 8.695 885,969 -0.18(-2.03%)
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.