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 (%)
Feb 28, 2013 18.70 18.98 18.69 18.92 417,315 +0.27(+1.45%)
Feb 27, 2013 18.42 18.69 18.39 18.65 305,426 +0.23(+1.25%)
Feb 26, 2013 18.19 18.42 18.09 18.42 373,811 -0.10(-0.55%)
Feb 22, 2013 18.73 18.74 18.46 18.52 252,808 -0.16(-0.87%)
Feb 21, 2013 18.97 19.00 18.58 18.69 271,301 -0.32(-1.67%)
Feb 20, 2013 19.34 19.48 18.99 19.00 275,348 -0.31(-1.61%)
Feb 19, 2013 19.33 19.42 18.97 19.31 332,868 +0.09(+0.49%)
Feb 15, 2013 19.21 19.56 19.21 19.22 340,520 -0.07(-0.39%)
Feb 14, 2013 19.06 19.40 19.01 19.29 327,431 +0.24(+1.24%)
Feb 13, 2013 18.98 19.07 18.79 19.06 253,842 +0.18(+0.93%)
Feb 12, 2013 18.81 18.95 18.74 18.88 146,059 +0.03(+0.14%)
Feb 11, 2013 18.78 18.92 18.76 18.85 214,026 +0.15(+0.79%)
Feb 08, 2013 18.59 18.76 18.52 18.71 342,005 +0.18(+0.99%)
Feb 07, 2013 18.39 18.60 18.29 18.52 234,310 +0.05(+0.26%)
Feb 06, 2013 18.46 18.54 18.17 18.48 366,939 +0.01(+0.04%)
Feb 04, 2013 18.60 18.77 18.36 18.47 361,327 -0.10(-0.55%)
Feb 01, 2013 18.67 18.83 18.37 18.57 353,912 -0.05(-0.29%)
Jan 31, 2013 18.99 18.99 18.44 18.62 524,995 -0.27(-1.42%)
Jan 30, 2013 18.73 19.01 18.59 18.89 448,285 -0.26(-1.35%)
Jan 29, 2013 19.34 19.40 19.15 19.15 301,305 -0.18(-0.93%)
Jan 28, 2013 19.64 19.64 19.16 19.33 387,576 -0.21(-1.05%)
Jan 25, 2013 18.66 19.79 18.59 19.54 3,462,766 +1.02(+5.48%)
Jan 24, 2013 18.55 18.73 18.28 18.52 400,488 -0.04(-0.21%)
Jan 23, 2013 18.59 18.85 18.43 18.56 697,255 +0.09(+0.47%)
Jan 22, 2013 18.38 18.59 18.27 18.48 375,554 +0.16(+0.87%)
Jan 18, 2013 18.10 18.38 18.00 18.32 522,044 +0.29(+1.58%)
Jan 17, 2013 18.00 18.20 17.96 18.03 281,721 +0.05(+0.26%)
Jan 16, 2013 18.12 18.20 17.95 17.98 307,495 -0.09(-0.51%)
Jan 15, 2013 17.84 18.09 17.71 18.08 306,556 +0.20(+1.11%)
Jan 14, 2013 18.19 18.39 17.83 17.88 580,562 -0.31(-1.72%)
Jan 11, 2013 18.31 18.32 18.19 18.19 249,215 -0.09(-0.51%)
Jan 10, 2013 18.36 18.40 18.22 18.28 191,792 +0.06(+0.33%)
Jan 09, 2013 18.26 18.48 18.18 18.22 330,639 -0.02(-0.11%)
Jan 08, 2013 18.19 18.36 18.16 18.24 279,594 -0.03(-0.18%)
Jan 07, 2013 18.28 18.36 18.18 18.28 346,260 -0.13(-0.69%)
Jan 04, 2013 18.29 18.44 18.14 18.40 305,842 +0.23(+1.28%)
Jan 03, 2013 17.89 18.25 17.78 18.17 360,185 +0.34(+1.90%)
Jan 02, 2013 17.27 17.83 17.27 17.83 331,899 +0.56(+3.27%)
Dec 31, 2012 16.80 17.27 16.65 17.27 375,763 +0.42(+2.48%)
Dec 28, 2012 16.70 16.93 16.60 16.85 302,759 +0.03(+0.20%)
Dec 27, 2012 16.96 17.09 16.64 16.82 250,344 -0.13(-0.78%)
Dec 26, 2012 17.20 17.20 16.82 16.95 543,969 -0.31(-1.77%)
Dec 24, 2012 17.35 17.41 17.09 17.25 116,945 -0.01(-0.08%)
Dec 21, 2012 17.28 17.41 17.02 17.27 561,506 -0.18(-1.03%)
Dec 20, 2012 17.29 17.55 17.14 17.45 423,185 +0.10(+0.57%)
Dec 19, 2012 17.37 17.52 17.15 17.35 396,419 +0.13(+0.77%)
Dec 18, 2012 17.04 17.25 17.04 17.21 396,995 +0.13(+0.78%)
Dec 17, 2012 17.24 17.29 16.96 17.08 367,276 -0.11(-0.66%)
Dec 14, 2012 16.98 17.21 16.98 17.19 191,840 +0.11(+0.66%)
Dec 13, 2012 17.12 17.21 16.93 17.08 320,252 -0.06(-0.35%)
Dec 12, 2012 17.27 17.33 17.11 17.14 186,622 -0.14(-0.81%)
Dec 11, 2012 17.37 17.44 17.16 17.28 313,140 -0.13(-0.72%)
Dec 10, 2012 17.44 17.65 17.34 17.41 237,373 -0.08(-0.46%)
Dec 07, 2012 17.36 17.51 17.27 17.49 235,784 +0.08(+0.46%)
Dec 06, 2012 17.53 17.80 17.33 17.41 242,957 -0.12(-0.68%)
Dec 05, 2012 17.67 17.73 17.43 17.53 263,960 -0.10(-0.57%)
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.