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, 2014 23.38 23.99 23.32 23.65 305,524 +0.26(+1.11%)
Feb 27, 2014 22.84 23.57 22.82 23.39 158,503 +0.43(+1.89%)
Feb 26, 2014 22.60 22.98 22.51 22.95 279,838 +0.30(+1.34%)
Feb 25, 2014 22.75 22.93 22.49 22.65 188,026 -0.16(-0.70%)
Feb 24, 2014 23.04 23.19 22.74 22.81 195,666 -0.13(-0.57%)
Feb 21, 2014 22.69 23.08 22.42 22.94 485,461 +0.25(+1.08%)
Feb 20, 2014 23.10 23.42 22.59 22.69 282,713 -0.40(-1.75%)
Feb 19, 2014 23.22 23.33 22.98 23.10 185,723 -0.12(-0.53%)
Feb 18, 2014 23.15 23.49 23.03 23.22 177,760 +0.12(+0.53%)
Feb 14, 2014 22.93 23.10 23.10 23.10 118,175 +0.21(+0.91%)
Feb 13, 2014 23.03 23.28 22.82 22.89 157,813 -0.21(-0.91%)
Feb 12, 2014 23.03 23.26 22.95 23.10 152,703 +0.06(+0.25%)
Feb 11, 2014 23.04 23.39 22.99 23.04 180,517 +0.03(+0.13%)
Feb 10, 2014 23.03 23.36 22.90 23.01 212,125 -0.01(-0.06%)
Feb 07, 2014 22.87 23.10 22.56 23.03 225,224 +0.25(+1.08%)
Feb 06, 2014 22.61 23.08 22.42 22.78 163,677 +0.28(+1.25%)
Feb 05, 2014 22.51 22.77 22.28 22.50 172,188 -0.02(-0.10%)
Feb 04, 2014 22.59 22.84 22.47 22.52 92,503 -0.03(-0.13%)
Feb 03, 2014 22.77 22.98 22.43 22.55 169,865 -0.17(-0.76%)
Jan 31, 2014 22.38 22.95 22.36 22.72 158,718 +0.15(+0.67%)
Jan 30, 2014 22.64 22.74 22.39 22.57 185,347 -0.02(-0.10%)
Jan 29, 2014 22.91 22.99 22.36 22.59 218,812 -0.26(-1.14%)
Jan 28, 2014 22.60 23.07 22.52 22.85 229,929 +0.21(+0.91%)
Jan 27, 2014 22.82 22.96 22.27 22.65 176,092 -0.09(-0.41%)
Jan 24, 2014 22.65 22.80 22.57 22.74 135,170 -0.14(-0.62%)
Jan 23, 2014 22.92 22.94 22.67 22.88 254,025 +0.01(+0.06%)
Jan 22, 2014 23.00 23.03 22.84 22.87 122,532 -0.04(-0.19%)
Jan 21, 2014 23.02 23.26 22.90 22.91 190,072 -0.12(-0.52%)
Jan 17, 2014 23.06 23.03 23.03 23.03 146,391 +0.10(+0.43%)
Jan 16, 2014 23.01 23.35 22.72 22.93 117,417 -0.06(-0.28%)
Jan 15, 2014 22.71 23.09 22.71 23.00 88,301 +0.28(+1.25%)
Jan 14, 2014 22.18 22.92 22.24 22.71 167,579 -0.01(-0.03%)
Jan 13, 2014 22.85 23.29 22.56 22.72 157,586 -0.28(-1.20%)
Jan 10, 2014 22.94 23.02 22.68 23.00 149,095 +0.06(+0.25%)
Jan 09, 2014 23.09 23.09 22.65 22.94 145,547 -0.07(-0.31%)
Jan 08, 2014 23.14 23.14 22.58 23.01 176,615 -0.22(-0.95%)
Jan 07, 2014 22.81 23.24 22.65 23.23 137,230 +0.38(+1.65%)
Jan 06, 2014 22.95 23.05 22.50 22.85 193,737 -0.38(-1.62%)
Jan 03, 2014 23.18 23.39 23.09 23.23 163,908 +0.13(+0.55%)
Jan 02, 2014 23.49 23.57 22.93 23.10 129,827 -0.38(-1.63%)
Dec 31, 2013 23.29 23.49 23.49 23.49 196,410 +0.30(+1.29%)
Dec 30, 2013 22.92 23.25 22.81 23.19 98,988 +0.21(+0.90%)
Dec 27, 2013 22.97 23.11 22.53 22.98 115,583 +0.14(+0.62%)
Dec 26, 2013 22.97 23.14 22.76 22.84 129,220 +0.01(+0.06%)
Dec 24, 2013 22.80 23.37 22.80 22.83 149,167 -0.11(-0.46%)
Dec 23, 2013 23.07 23.07 22.67 22.93 417,719 +0.67(+3.03%)
Dec 20, 2013 21.53 22.48 21.37 22.26 558,124 +0.57(+2.65%)
Dec 19, 2013 21.60 21.88 21.50 21.68 137,670 -0.04(-0.16%)
Dec 18, 2013 21.47 21.78 21.00 21.72 255,555 +0.18(+0.86%)
Dec 17, 2013 21.51 21.90 21.42 21.53 333,740 -0.04(-0.16%)
Dec 16, 2013 21.36 21.64 21.02 21.57 352,232 +0.31(+1.47%)
Dec 13, 2013 21.14 21.31 20.75 21.26 360,157 +0.10(+0.47%)
Dec 12, 2013 21.22 21.36 21.12 21.16 267,489 -0.13(-0.63%)
Dec 11, 2013 22.20 22.20 21.13 21.29 258,124 -0.87(-3.94%)
Dec 10, 2013 21.77 22.25 21.54 22.17 322,518 +0.33(+1.53%)
Dec 09, 2013 22.65 22.65 21.77 21.83 287,466 -0.82(-3.60%)
Dec 06, 2013 22.78 22.78 22.42 22.65 157,442 +0.04(+0.19%)
Dec 05, 2013 22.91 23.06 22.61 22.61 201,652 -0.21(-0.90%)
Dec 04, 2013 22.92 23.12 22.63 22.81 171,085 -0.24(-1.05%)
Dec 03, 2013 23.07 23.28 22.92 23.05 264,330 -0.06(-0.25%)
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.