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, 2010 11.39 11.50 11.19 11.37 377,913 -0.07(-0.57%)
Apr 29, 2010 11.43 11.44 11.01 11.44 276,132 +0.11(+0.96%)
Apr 28, 2010 11.19 11.34 11.12 11.33 239,217 +0.15(+1.36%)
Apr 27, 2010 11.52 11.62 10.82 11.18 343,302 -0.36(-3.10%)
Apr 26, 2010 11.58 11.63 11.51 11.53 245,201 -0.04(-0.37%)
Apr 23, 2010 11.39 11.58 11.36 11.58 162,708 +0.17(+1.52%)
Apr 22, 2010 11.28 11.69 10.85 11.40 529,929 +0.03(+0.29%)
Apr 21, 2010 11.52 11.52 11.34 11.37 364,209 -0.14(-1.22%)
Apr 20, 2010 11.33 11.51 11.30 11.51 580,559 +0.36(+3.21%)
Apr 19, 2010 11.06 11.36 11.01 11.15 526,632 +0.07(+0.59%)
Apr 16, 2010 11.07 11.12 10.74 11.09 442,125 +0.03(+0.29%)
Apr 15, 2010 10.86 11.06 10.86 11.06 387,312 +0.08(+0.69%)
Apr 14, 2010 10.91 10.98 10.85 10.98 257,228 +0.08(+0.75%)
Apr 13, 2010 10.85 10.92 10.79 10.90 206,544 +0.04(+0.40%)
Apr 12, 2010 10.85 10.95 10.85 10.86 158,809 -0.01(-0.10%)
Apr 09, 2010 10.95 10.95 10.83 10.87 208,588 -0.07(-0.64%)
Apr 08, 2010 10.86 10.94 10.76 10.94 155,053 +0.07(+0.67%)
Apr 07, 2010 10.90 10.95 10.84 10.86 234,730 -0.09(-0.81%)
Apr 06, 2010 10.90 10.98 10.84 10.95 249,348 +0.06(+0.60%)
Apr 05, 2010 10.85 10.90 10.79 10.89 354,614 +0.14(+1.26%)
Apr 01, 2010 10.85 10.75 10.75 10.75 207,094 -0.05(-0.45%)
Mar 31, 2010 10.70 10.82 10.68 10.80 281,043 +0.03(+0.30%)
Mar 30, 2010 10.72 10.79 10.70 10.77 241,359 +0.04(+0.40%)
Mar 29, 2010 10.98 10.98 10.69 10.73 236,712 +0.02(+0.15%)
Mar 26, 2010 10.52 10.75 10.52 10.71 450,683 +0.19(+1.80%)
Mar 25, 2010 10.57 10.62 10.36 10.52 460,924 -0.05(-0.46%)
Mar 24, 2010 10.74 10.81 10.57 10.57 343,081 -0.17(-1.57%)
Mar 23, 2010 10.85 10.86 10.61 10.74 546,644 -0.14(-1.25%)
Mar 22, 2010 10.92 10.95 10.56 10.87 763,363 -0.27(-2.39%)
Mar 19, 2010 10.72 11.14 10.53 11.14 1,064,072 +0.48(+4.48%)
Mar 18, 2010 10.62 10.67 10.59 10.66 1,199,856 +0.03(+0.31%)
Mar 17, 2010 10.50 10.66 10.50 10.63 5,228,117 -0.49(-4.39%)
Mar 16, 2010 10.85 11.13 10.83 11.12 221,764 +0.18(+1.64%)
Mar 15, 2010 10.85 10.95 10.85 10.94 218,476 +0.10(+0.90%)
Mar 12, 2010 10.78 10.85 10.72 10.84 216,112 +0.11(+1.06%)
Mar 11, 2010 10.70 10.77 10.49 10.73 238,741 -0.08(-0.70%)
Mar 10, 2010 10.97 10.97 10.72 10.80 151,875 +0.07(+0.61%)
Mar 09, 2010 10.80 10.83 10.68 10.74 162,913 +0.02(+0.15%)
Mar 08, 2010 10.54 10.85 10.50 10.72 222,068 +0.28(+2.70%)
Mar 05, 2010 10.17 10.44 10.15 10.44 161,260 +0.30(+2.94%)
Mar 04, 2010 10.27 10.29 10.09 10.14 291,215 -0.05(-0.48%)
Mar 03, 2010 10.14 10.25 10.04 10.19 171,879 +0.09(+0.86%)
Mar 02, 2010 10.23 10.23 10.03 10.10 158,715 -0.02(-0.21%)
Mar 01, 2010 10.30 10.37 10.05 10.12 155,034 -0.07(-0.64%)
Feb 26, 2010 10.08 10.20 10.00 10.19 112,413 +0.14(+1.40%)
Feb 25, 2010 9.853 10.05 9.712 10.05 143,376 +0.16(+1.65%)
Feb 24, 2010 9.972 10.12 9.820 9.885 178,357 -0.08(-0.76%)
Feb 23, 2010 10.28 10.28 9.951 9.961 183,674 -0.23(-2.24%)
Feb 22, 2010 10.11 10.25 10.04 10.19 128,979 +0.12(+1.18%)
Feb 19, 2010 9.994 10.11 9.853 10.07 234,398 -0.02(-0.16%)
Feb 18, 2010 10.30 10.42 9.723 10.09 1,059,320 -0.35(-3.38%)
Feb 17, 2010 11.08 11.08 10.40 10.44 295,049 -0.48(-4.42%)
Feb 16, 2010 10.56 10.94 10.56 10.92 138,391 +0.30(+2.86%)
Feb 12, 2010 10.50 10.62 10.62 10.62 99,582 +0.18(+1.77%)
Feb 11, 2010 10.13 10.43 10.07 10.43 71,286 +0.30(+3.00%)
Feb 10, 2010 10.50 10.50 10.13 10.13 138,502 -0.34(-3.21%)
Feb 09, 2010 10.43 10.54 10.25 10.47 119,491 +0.23(+2.28%)
Feb 08, 2010 10.37 10.48 10.21 10.23 151,562 -0.13(-1.26%)
Feb 05, 2010 10.49 10.49 9.923 10.36 249,256 -0.13(-1.24%)
Feb 04, 2010 10.82 10.82 10.40 10.49 191,118 -0.42(-3.88%)
Feb 03, 2010 10.99 11.08 10.90 10.92 328,494 -0.10(-0.93%)
Feb 02, 2010 10.81 11.07 10.71 11.02 271,552 +0.34(+3.23%)
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.