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, 2012 17.53 17.68 17.35 17.68 212,993 +0.19(+1.10%)
Nov 29, 2012 17.43 17.58 17.37 17.49 170,509 +0.06(+0.34%)
Nov 28, 2012 17.35 17.49 17.22 17.43 253,465 +0.07(+0.42%)
Nov 27, 2012 17.36 17.45 17.19 17.35 274,676 +0.21(+1.20%)
Nov 26, 2012 17.13 17.29 17.00 17.15 266,093 -0.05(-0.27%)
Nov 23, 2012 17.19 17.31 17.13 17.19 161,624 -0.01(-0.08%)
Nov 21, 2012 17.43 17.55 17.12 17.21 287,462 -0.25(-1.44%)
Nov 20, 2012 17.47 17.63 17.21 17.46 369,342 -0.07(-0.38%)
Nov 19, 2012 17.46 17.76 17.30 17.53 311,003 +0.22(+1.27%)
Nov 16, 2012 16.62 17.37 16.62 17.31 582,418 +0.64(+3.82%)
Nov 15, 2012 16.51 16.84 16.30 16.67 672,599 +0.24(+1.45%)
Nov 14, 2012 17.19 17.37 16.36 16.43 652,416 -0.83(-4.81%)
Nov 13, 2012 17.81 17.84 17.15 17.26 419,810 -0.60(-3.35%)
Nov 12, 2012 17.68 17.94 17.51 17.86 429,253 -0.09(-0.48%)
Nov 09, 2012 17.39 17.98 17.26 17.94 247,339 +0.46(+2.66%)
Nov 08, 2012 17.93 17.94 17.44 17.48 303,917 -0.54(-2.98%)
Nov 07, 2012 17.90 18.09 17.57 18.02 284,945 -0.09(-0.48%)
Nov 06, 2012 18.09 18.14 18.02 18.10 140,668 +0.13(+0.74%)
Nov 05, 2012 17.80 18.07 17.72 17.97 152,660 +0.11(+0.63%)
Nov 02, 2012 17.94 18.05 17.71 17.86 202,226 -0.01(-0.07%)
Nov 01, 2012 17.77 17.91 17.60 17.87 150,969 +0.22(+1.24%)
Oct 31, 2012 17.51 17.74 17.28 17.65 297,627 +0.11(+0.64%)
Oct 26, 2012 17.38 17.54 17.54 17.54 222,334 +0.13(+0.72%)
Oct 25, 2012 17.37 17.43 17.26 17.41 226,214 +0.09(+0.54%)
Oct 24, 2012 17.58 17.65 17.30 17.32 241,942 -0.23(-1.29%)
Oct 23, 2012 17.77 17.79 17.23 17.55 378,869 -0.30(-1.70%)
Oct 19, 2012 18.19 18.30 17.71 17.85 517,655 -0.33(-1.79%)
Oct 18, 2012 18.40 18.40 18.11 18.18 291,302 -0.20(-1.10%)
Oct 17, 2012 18.19 18.40 18.06 18.38 356,526 +0.25(+1.37%)
Oct 16, 2012 18.05 18.20 17.97 18.13 331,658 +0.05(+0.29%)
Oct 15, 2012 18.06 18.08 17.92 18.08 191,380 +0.03(+0.14%)
Oct 12, 2012 17.92 18.10 17.92 18.05 270,339 +0.12(+0.65%)
Oct 11, 2012 17.98 18.08 17.93 17.93 249,541 +0.07(+0.36%)
Oct 10, 2012 18.05 18.06 17.83 17.87 283,237 -0.10(-0.58%)
Oct 09, 2012 18.07 18.08 17.97 17.97 315,014 -0.08(-0.47%)
Oct 08, 2012 18.18 18.24 17.99 18.06 281,631 -0.16(-0.86%)
Oct 05, 2012 18.21 18.33 18.09 18.21 283,510 +0.11(+0.61%)
Oct 04, 2012 18.17 18.17 17.99 18.10 229,986 +0.01(+0.07%)
Oct 03, 2012 18.22 18.22 17.91 18.09 506,685 -0.15(-0.82%)
Oct 02, 2012 18.15 18.24 18.03 18.24 507,966 +0.08(+0.43%)
Oct 01, 2012 17.91 18.16 17.91 18.16 493,659 +0.24(+1.34%)
Sep 28, 2012 17.75 18.01 17.73 17.92 333,597 +0.06(+0.33%)
Sep 27, 2012 17.95 18.02 17.75 17.86 360,314 +0.00(+0.00%)
Sep 26, 2012 17.99 18.06 17.82 17.86 317,685 -0.19(-1.05%)
Sep 25, 2012 18.08 18.08 17.86 18.05 481,549 -0.04(-0.22%)
Sep 24, 2012 18.01 18.10 17.95 18.09 303,720 -0.01(-0.07%)
Sep 21, 2012 17.94 18.10 17.90 18.10 811,591 +0.22(+1.24%)
Sep 20, 2012 17.77 17.91 17.72 17.88 699,464 -0.13(-0.72%)
Sep 19, 2012 18.04 18.08 17.97 18.01 717,134 -0.03(-0.14%)
Sep 18, 2012 18.05 18.08 18.00 18.04 872,155 -0.03(-0.18%)
Sep 17, 2012 18.03 18.08 18.01 18.07 771,614 +0.03(+0.18%)
Sep 14, 2012 17.94 18.05 17.91 18.04 1,912,034 +0.10(+0.54%)
Sep 13, 2012 17.72 17.96 17.72 17.94 1,705,592 +0.22(+1.25%)
Sep 12, 2012 17.75 17.92 17.71 17.72 10,261,884 -1.02(-5.42%)
Sep 11, 2012 18.68 18.78 18.59 18.74 118,692 +0.10(+0.56%)
Sep 10, 2012 18.66 18.80 18.61 18.63 130,306 +0.01(+0.03%)
Sep 07, 2012 18.52 18.66 18.48 18.62 207,197 +0.15(+0.81%)
Sep 06, 2012 18.59 18.69 18.47 18.48 161,723 +0.00(+0.00%)
Sep 05, 2012 18.66 18.66 18.47 18.48 128,589 -0.08(-0.46%)
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.