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 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%)
Jan 04, 2012 16.84 17.12 16.70 16.91 173,794 +0.47(+2.86%)
Dec 30, 2011 16.47 16.58 16.40 16.44 271,925 -0.02(-0.15%)
Dec 29, 2011 16.44 16.56 16.36 16.47 269,014 +0.04(+0.26%)
Dec 28, 2011 16.41 16.54 16.14 16.42 342,265 +0.01(+0.04%)
Dec 27, 2011 16.38 16.60 16.26 16.42 230,298 +0.19(+1.18%)
Dec 23, 2011 15.82 16.26 15.82 16.23 343,894 +0.48(+3.06%)
Dec 21, 2011 15.80 15.87 15.61 15.74 376,997 -0.11(-0.66%)
Dec 20, 2011 16.10 16.18 15.84 15.85 263,322 -0.04(-0.27%)
Dec 19, 2011 16.07 16.38 15.87 15.89 296,848 -0.18(-1.11%)
Dec 16, 2011 16.12 16.24 15.98 16.07 192,635 -0.04(-0.23%)
Dec 15, 2011 16.10 16.22 15.92 16.11 157,124 +0.04(+0.23%)
Dec 14, 2011 16.46 16.46 16.04 16.07 331,984 -0.50(-3.02%)
Dec 13, 2011 16.67 17.04 16.47 16.57 151,266 +0.02(+0.15%)
Dec 12, 2011 16.57 16.67 16.38 16.55 157,252 -0.15(-0.89%)
Dec 09, 2011 16.73 16.75 16.46 16.70 303,395 +0.04(+0.26%)
Dec 08, 2011 16.97 17.01 16.64 16.65 172,163 -0.35(-2.07%)
Dec 07, 2011 17.11 17.25 16.80 17.01 186,009 -0.13(-0.76%)
Dec 06, 2011 17.31 17.31 17.10 17.14 121,425 -0.17(-1.00%)
Dec 05, 2011 17.37 17.37 17.21 17.31 116,059 +0.15(+0.90%)
Dec 02, 2011 17.23 17.31 17.06 17.15 225,822 +0.00(+0.00%)
Dec 01, 2011 17.19 17.34 17.01 17.15 180,147 -0.09(-0.50%)
Nov 30, 2011 17.44 17.46 16.97 17.24 268,309 +0.04(+0.22%)
Nov 29, 2011 16.91 17.31 16.91 17.20 866,868 +0.26(+1.53%)
Nov 28, 2011 17.00 17.28 16.77 16.94 269,166 +0.53(+3.24%)
Nov 25, 2011 16.28 16.59 16.26 16.41 27,342 +0.04(+0.26%)
Nov 23, 2011 16.53 16.57 16.27 16.37 251,849 -0.25(-1.52%)
Nov 22, 2011 16.62 16.93 16.43 16.62 132,299 +0.06(+0.37%)
Nov 21, 2011 16.72 17.14 16.47 16.56 162,132 -0.38(-2.23%)
Nov 18, 2011 16.94 16.97 16.76 16.94 141,264 -0.01(-0.07%)
Nov 17, 2011 17.01 17.21 16.83 16.95 144,375 -0.02(-0.11%)
Nov 16, 2011 16.91 17.22 16.81 16.97 206,026 +0.14(+0.81%)
Nov 15, 2011 16.64 16.86 16.42 16.83 446,274 +0.10(+0.59%)
Nov 14, 2011 16.86 16.87 16.50 16.73 309,191 +0.04(+0.26%)
Nov 11, 2011 16.46 16.88 16.39 16.69 235,871 +0.36(+2.20%)
Nov 10, 2011 16.31 16.93 16.29 16.33 188,455 +0.02(+0.11%)
Nov 09, 2011 16.49 16.65 16.23 16.31 168,239 -0.44(-2.62%)
Nov 08, 2011 16.88 16.94 16.57 16.75 287,145 -0.06(-0.37%)
Nov 07, 2011 16.65 16.84 16.39 16.81 113,377 +0.25(+1.49%)
Nov 04, 2011 16.29 16.84 16.16 16.57 298,403 +0.35(+2.13%)
Nov 03, 2011 16.06 16.37 15.70 16.22 349,386 +0.15(+0.92%)
Nov 02, 2011 16.10 16.22 15.89 16.07 208,731 +0.14(+0.85%)
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.