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 (%)
Nov 30, 2007 14.06 14.06 13.60 13.63 33,740 -0.14(-1.00%)
Nov 29, 2007 13.53 13.85 13.44 13.77 29,405 +0.29(+2.16%)
Nov 28, 2007 13.33 13.60 13.27 13.48 280,104 +0.19(+1.40%)
Nov 27, 2007 13.48 13.62 13.22 13.29 191,660 +0.02(+0.16%)
Nov 26, 2007 13.26 13.45 12.93 13.27 101,787 -0.08(-0.63%)
Nov 23, 2007 13.05 13.36 13.05 13.36 11,686 +0.42(+3.28%)
Nov 21, 2007 12.68 13.12 12.47 12.93 98,112 +0.05(+0.37%)
Nov 20, 2007 12.47 12.99 12.47 12.89 197,543 +0.13(+1.04%)
Nov 19, 2007 13.61 13.66 12.58 12.75 113,474 -0.85(-6.28%)
Nov 16, 2007 13.79 13.79 13.61 13.61 38,453 -0.08(-0.58%)
Nov 15, 2007 13.90 14.24 13.69 13.69 45,427 -0.39(-2.79%)
Nov 14, 2007 14.75 14.81 13.83 14.08 42,034 -0.59(-4.05%)
Nov 13, 2007 14.63 14.84 14.63 14.67 27,897 -0.02(-0.14%)
Nov 12, 2007 14.65 14.86 14.63 14.70 55,229 +0.05(+0.33%)
Nov 09, 2007 14.81 14.88 14.64 14.65 17,153 -0.42(-2.78%)
Nov 08, 2007 15.33 15.33 14.70 15.07 71,439 -0.03(-0.18%)
Nov 07, 2007 15.26 15.53 15.09 15.09 72,759 -0.32(-2.07%)
Nov 06, 2007 15.50 15.54 15.04 15.41 59,376 -0.08(-0.51%)
Nov 05, 2007 15.07 15.54 15.07 15.49 96,321 +0.21(+1.39%)
Nov 02, 2007 15.25 15.28 15.10 15.28 28,462 +0.04(+0.28%)
Nov 01, 2007 15.26 15.30 14.99 15.24 32,986 -0.16(-1.07%)
Oct 31, 2007 15.28 15.44 15.28 15.40 61,261 +0.15(+0.97%)
Oct 30, 2007 15.65 15.65 14.99 15.25 66,915 -0.33(-2.14%)
Oct 29, 2007 15.29 15.59 15.21 15.59 24,881 +0.34(+2.23%)
Oct 26, 2007 15.12 15.27 15.05 15.25 35,060 +0.19(+1.27%)
Oct 25, 2007 14.89 15.06 14.82 15.06 32,044 +0.25(+1.72%)
Oct 24, 2007 14.53 14.80 14.53 14.80 39,584 +0.18(+1.23%)
Oct 23, 2007 14.53 14.69 14.53 14.62 56,360 -0.07(-0.47%)
Oct 22, 2007 14.70 14.70 14.59 14.69 44,484 -0.11(-0.75%)
Oct 19, 2007 14.90 14.96 14.72 14.80 31,855 -0.10(-0.64%)
Oct 18, 2007 14.80 14.93 14.61 14.90 42,034 +0.08(+0.54%)
Oct 17, 2007 14.80 14.85 14.58 14.82 68,800 +0.04(+0.25%)
Oct 16, 2007 14.85 14.85 14.59 14.78 43,542 +0.09(+0.61%)
Oct 15, 2007 14.56 14.77 14.56 14.69 56,360 +0.22(+1.54%)
Oct 12, 2007 15.29 15.52 14.17 14.47 347,774 -0.79(-5.15%)
Oct 11, 2007 14.93 15.54 14.86 15.25 86,896 +0.32(+2.17%)
Oct 10, 2007 14.59 14.98 14.59 14.93 43,731 +0.34(+2.33%)
Oct 09, 2007 14.90 14.90 14.42 14.59 98,583 -0.18(-1.19%)
Oct 08, 2007 15.07 15.11 14.74 14.76 32,798 -0.20(-1.35%)
Oct 05, 2007 14.72 15.01 14.67 14.97 44,861 +0.22(+1.51%)
Oct 04, 2007 14.45 14.80 14.36 14.74 54,852 +0.29(+2.00%)
Oct 03, 2007 14.70 14.70 14.38 14.45 54,475 -0.38(-2.59%)
Oct 02, 2007 14.91 15.25 14.81 14.84 222,236 +0.04(+0.25%)
Oct 01, 2007 15.11 15.21 14.80 14.80 199,993 -0.21(-1.41%)
Sep 28, 2007 15.12 15.23 15.01 15.01 18,219 -0.08(-0.56%)
Sep 27, 2007 15.02 15.23 15.01 15.10 27,818 +0.07(+0.49%)
Sep 26, 2007 15.10 15.26 15.01 15.02 26,577 -0.01(-0.04%)
Sep 25, 2007 15.12 15.32 14.85 15.03 30,536 -0.25(-1.67%)
Sep 24, 2007 15.46 15.65 15.05 15.28 36,015 -0.05(-0.31%)
Sep 21, 2007 15.23 15.65 15.17 15.33 39,395 +0.11(+0.70%)
Sep 20, 2007 15.42 15.42 14.85 15.23 12,817 -0.22(-1.42%)
Sep 19, 2007 15.09 15.57 14.74 15.45 49,762 +0.59(+3.98%)
Sep 18, 2007 14.82 15.07 14.59 14.85 23,561 -0.05(-0.36%)
Sep 17, 2007 15.23 15.55 14.77 14.91 37,510 -0.32(-2.12%)
Sep 14, 2007 15.46 15.65 14.99 15.23 88,215 -0.37(-2.35%)
Sep 13, 2007 15.62 15.75 15.36 15.60 24,692 -0.07(-0.47%)
Sep 12, 2007 15.88 15.88 15.49 15.67 19,226 -0.24(-1.50%)
Sep 11, 2007 16.03 16.03 15.79 15.91 33,363 -0.08(-0.53%)
Sep 10, 2007 15.92 16.13 15.80 16.00 30,536 +0.20(+1.24%)
Sep 07, 2007 15.45 15.92 15.45 15.80 70,874 -0.02(-0.13%)
Sep 06, 2007 15.81 15.89 15.47 15.82 12,063 -0.10(-0.60%)
Sep 05, 2007 15.97 16.00 15.61 15.92 19,792 -0.24(-1.51%)
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.