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 (%)
Apr 30, 2015 18.52 18.73 17.97 18.69 281,932 -0.10(-0.55%)
Apr 29, 2015 18.41 18.81 17.97 18.80 184,554 +0.39(+2.12%)
Apr 28, 2015 18.40 18.45 17.87 18.41 189,377 +0.13(+0.70%)
Apr 27, 2015 18.66 18.66 18.07 18.28 189,360 -0.32(-1.71%)
Apr 24, 2015 18.77 18.77 18.22 18.60 186,251 -0.14(-0.77%)
Apr 23, 2015 18.61 18.76 18.14 18.74 209,468 +0.21(+1.12%)
Apr 22, 2015 18.45 18.84 18.33 18.53 181,118 +0.06(+0.30%)
Apr 21, 2015 18.75 18.94 18.20 18.48 158,527 -0.18(-0.98%)
Apr 20, 2015 18.62 18.96 18.62 18.66 137,006 -0.04(-0.21%)
Apr 17, 2015 18.65 19.18 18.51 18.70 206,941 -0.10(-0.55%)
Apr 16, 2015 19.23 19.70 18.71 18.80 303,093 -0.65(-3.36%)
Apr 15, 2015 18.33 19.59 18.06 19.46 407,253 +1.23(+6.73%)
Apr 14, 2015 18.24 18.29 18.09 18.23 163,337 -0.01(-0.04%)
Apr 13, 2015 18.40 18.41 17.98 18.24 150,510 -0.07(-0.39%)
Apr 10, 2015 17.63 18.50 17.63 18.31 325,335 +0.59(+3.33%)
Apr 09, 2015 17.60 18.11 17.29 17.72 234,829 +0.08(+0.44%)
Apr 08, 2015 17.36 17.83 17.16 17.64 331,054 +0.27(+1.57%)
Apr 07, 2015 17.41 17.95 17.28 17.37 215,132 -0.15(-0.84%)
Apr 06, 2015 16.70 17.67 16.69 17.52 253,154 +0.85(+5.09%)
Apr 02, 2015 16.34 16.67 16.67 16.67 403,525 +0.19(+1.13%)
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.