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 29, 2010 10.26 10.31 10.05 10.16 199,251 +0.10(+0.95%)
Jan 28, 2010 10.47 10.47 10.04 10.07 338,706 -0.31(-3.01%)
Jan 27, 2010 10.50 10.58 10.19 10.38 156,204 -0.03(-0.31%)
Jan 26, 2010 10.39 10.62 10.31 10.41 214,734 +0.01(+0.10%)
Jan 25, 2010 10.44 10.44 9.942 10.40 370,467 +0.07(+0.72%)
Jan 22, 2010 10.64 10.71 10.31 10.33 216,115 -0.42(-3.90%)
Jan 21, 2010 10.93 11.01 10.61 10.75 253,771 -0.22(-1.98%)
Jan 20, 2010 11.06 11.08 10.80 10.97 122,663 -0.09(-0.82%)
Jan 19, 2010 10.96 11.19 10.91 11.06 238,403 +0.16(+1.51%)
Jan 15, 2010 10.72 10.89 10.89 10.89 144,199 +0.18(+1.63%)
Jan 14, 2010 10.66 10.77 10.58 10.72 117,708 +0.05(+0.45%)
Jan 13, 2010 10.72 10.91 10.52 10.67 301,331 -0.13(-1.18%)
Jan 12, 2010 10.75 10.88 10.61 10.80 193,100 +0.07(+0.64%)
Jan 11, 2010 10.93 11.06 10.51 10.73 289,587 +0.01(+0.10%)
Jan 08, 2010 11.18 11.18 10.50 10.72 411,731 -0.40(-3.58%)
Jan 07, 2010 11.14 11.14 11.00 11.11 219,246 +0.03(+0.24%)
Jan 06, 2010 11.17 11.20 10.95 11.09 213,987 +0.06(+0.53%)
Jan 05, 2010 11.07 11.17 11.02 11.03 304,339 +0.01(+0.05%)
Jan 04, 2010 10.69 11.11 10.68 11.02 346,715 +0.44(+4.16%)
Dec 31, 2009 10.64 10.58 10.58 10.58 172,662 -0.06(-0.55%)
Dec 30, 2009 10.46 10.69 10.21 10.64 260,173 +0.24(+2.30%)
Dec 29, 2009 10.67 10.67 10.35 10.40 268,123 -0.18(-1.70%)
Dec 28, 2009 10.67 10.67 10.56 10.58 181,758 -0.05(-0.50%)
Dec 24, 2009 10.68 10.68 10.55 10.64 106,270 -0.01(-0.05%)
Dec 23, 2009 10.64 10.69 10.35 10.64 331,961 +0.03(+0.25%)
Dec 22, 2009 10.61 10.62 10.41 10.62 292,481 +0.09(+0.86%)
Dec 21, 2009 10.27 10.62 10.22 10.53 301,896 +0.31(+3.06%)
Dec 18, 2009 10.39 10.62 10.21 10.21 508,318 -0.06(-0.57%)
Dec 17, 2009 10.23 10.35 10.19 10.27 205,366 +0.08(+0.78%)
Dec 16, 2009 10.05 10.31 9.952 10.19 403,375 +0.27(+2.73%)
Dec 15, 2009 9.830 10.20 9.671 9.921 410,815 +0.23(+2.41%)
Dec 14, 2009 9.655 9.708 9.655 9.687 162,939 +0.19(+1.95%)
Dec 11, 2009 9.517 9.517 9.337 9.502 98,615 +0.06(+0.62%)
Dec 10, 2009 9.406 9.470 9.326 9.443 147,337 +0.01(+0.11%)
Dec 09, 2009 9.427 9.443 9.231 9.433 159,859 +0.07(+0.74%)
Dec 08, 2009 9.167 9.502 9.077 9.364 151,309 -0.20(-2.11%)
Dec 07, 2009 9.443 9.629 9.353 9.565 129,766 +0.19(+1.98%)
Dec 04, 2009 9.549 9.549 9.247 9.380 112,164 -0.07(-0.79%)
Dec 03, 2009 9.549 9.655 9.443 9.454 143,024 -0.06(-0.67%)
Dec 02, 2009 9.385 9.602 9.342 9.517 180,771 -0.01(-0.11%)
Dec 01, 2009 9.454 9.571 9.406 9.528 250,035 +0.04(+0.39%)
Nov 30, 2009 9.353 9.639 9.252 9.491 249,351 +0.22(+2.35%)
Nov 27, 2009 9.226 9.411 9.077 9.273 74,821 -0.06(-0.63%)
Nov 25, 2009 9.390 9.464 9.268 9.332 138,779 -0.06(-0.68%)
Nov 24, 2009 9.332 9.464 9.151 9.395 165,435 +0.12(+1.26%)
Nov 23, 2009 9.077 9.342 9.051 9.279 305,647 +0.30(+3.31%)
Nov 20, 2009 9.088 9.141 8.923 8.982 174,179 -0.06(-0.70%)
Nov 19, 2009 9.104 9.109 8.913 9.045 222,236 -0.02(-0.23%)
Nov 18, 2009 9.220 9.220 8.982 9.067 277,656 -0.08(-0.93%)
Nov 17, 2009 9.337 9.337 8.982 9.151 233,678 -0.13(-1.43%)
Nov 16, 2009 9.258 9.464 9.231 9.284 337,007 +0.05(+0.57%)
Nov 13, 2009 9.109 9.258 9.035 9.231 240,496 +0.20(+2.17%)
Nov 12, 2009 9.173 9.173 8.939 9.035 162,177 -0.09(-0.99%)
Nov 11, 2009 9.189 9.189 8.992 9.125 133,963 +0.03(+0.29%)
Nov 10, 2009 8.998 9.146 8.897 9.098 215,435 -0.01(-0.06%)
Nov 09, 2009 8.891 9.210 8.891 9.104 191,967 +0.32(+3.62%)
Nov 06, 2009 8.955 8.955 8.600 8.785 157,693 -0.14(-1.55%)
Nov 05, 2009 8.791 9.088 8.637 8.923 301,536 +0.15(+1.75%)
Nov 04, 2009 8.515 8.870 8.420 8.769 349,976 +0.36(+4.29%)
Nov 03, 2009 8.170 8.409 8.096 8.409 272,651 +0.28(+3.46%)
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.