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 (%)
May 31, 2013 22.45 22.83 22.24 22.31 246,038 -0.14(-0.64%)
May 30, 2013 22.79 22.88 22.08 22.45 221,998 -0.34(-1.48%)
May 29, 2013 23.01 23.17 22.64 22.79 229,575 -0.21(-0.93%)
May 28, 2013 22.98 23.27 22.75 23.00 203,544 +0.17(+0.72%)
May 24, 2013 22.56 23.12 22.56 22.84 191,876 +0.27(+1.19%)
May 23, 2013 22.70 22.84 22.37 22.57 329,258 -0.32(-1.38%)
May 22, 2013 22.68 23.36 22.61 22.88 315,919 +0.17(+0.76%)
May 21, 2013 22.67 22.97 22.56 22.71 295,195 +0.09(+0.40%)
May 20, 2013 22.63 22.91 22.52 22.62 502,578 +0.08(+0.37%)
May 17, 2013 22.59 23.01 22.44 22.54 329,960 +0.09(+0.40%)
May 16, 2013 22.46 22.86 22.34 22.45 385,226 +0.03(+0.15%)
May 15, 2013 22.11 22.46 22.06 22.42 349,404 +0.25(+1.15%)
May 13, 2013 22.00 22.34 22.00 22.16 262,737 +0.17(+0.78%)
May 10, 2013 21.69 22.18 21.69 21.99 423,584 +0.19(+0.88%)
May 09, 2013 21.63 22.10 21.63 21.80 374,066 +0.20(+0.92%)
May 08, 2013 21.54 21.69 21.52 21.60 322,832 +0.11(+0.51%)
May 07, 2013 21.38 21.76 21.36 21.49 302,879 +0.08(+0.35%)
May 06, 2013 21.18 21.60 21.15 21.41 427,858 +0.15(+0.71%)
May 03, 2013 21.36 21.32 21.05 21.26 354,032 +0.21(+1.01%)
May 02, 2013 21.12 21.45 21.01 21.05 471,215 -0.07(-0.33%)
May 01, 2013 20.83 21.32 20.83 21.12 444,442 +0.22(+1.05%)
Apr 30, 2013 21.18 21.42 20.83 20.90 1,007,765 -0.19(-0.91%)
Apr 29, 2013 20.88 21.50 20.88 21.09 304,875 +0.35(+1.69%)
Apr 26, 2013 20.75 21.10 20.50 20.74 325,806 +0.00(+0.02%)
Apr 25, 2013 21.22 21.30 20.69 20.73 341,372 -0.36(-1.70%)
Apr 24, 2013 21.03 21.18 20.99 21.09 438,782 +0.00(+0.00%)
Apr 23, 2013 21.13 21.22 20.92 21.09 170,135 +0.12(+0.58%)
Apr 22, 2013 20.76 21.15 20.65 20.97 386,234 +0.33(+1.61%)
Apr 19, 2013 20.69 20.84 20.41 20.64 214,921 +0.15(+0.73%)
Apr 18, 2013 20.37 20.85 20.37 20.49 287,417 +0.07(+0.33%)
Apr 17, 2013 20.74 20.87 20.13 20.42 219,046 -0.09(-0.43%)
Apr 16, 2013 20.45 20.66 20.38 20.51 161,320 +0.25(+1.23%)
Apr 15, 2013 20.60 20.61 20.14 20.26 227,595 -0.30(-1.45%)
Apr 12, 2013 20.47 20.63 20.27 20.56 180,248 +0.03(+0.13%)
Apr 11, 2013 20.74 20.88 20.46 20.53 283,383 -0.19(-0.91%)
Apr 10, 2013 20.57 20.88 20.48 20.72 378,888 +0.18(+0.89%)
Apr 09, 2013 20.59 20.60 20.32 20.54 234,174 +0.03(+0.16%)
Apr 08, 2013 20.43 20.57 20.36 20.50 305,139 +0.29(+1.44%)
Apr 05, 2013 19.53 20.24 19.41 20.21 157,727 +0.49(+2.50%)
Apr 04, 2013 19.76 19.89 19.66 19.72 209,755 +0.01(+0.03%)
Apr 03, 2013 20.30 20.37 19.62 19.71 337,623 -0.59(-2.93%)
Apr 02, 2013 20.66 20.67 20.25 20.31 476,285 -0.29(-1.41%)
Apr 01, 2013 20.42 20.62 20.29 20.60 277,586 +0.19(+0.93%)
Mar 28, 2013 20.83 20.83 20.28 20.41 1,393,019 +0.07(+0.37%)
Mar 27, 2013 20.23 20.36 20.17 20.34 338,226 +0.08(+0.40%)
Mar 26, 2013 20.23 20.28 20.07 20.25 296,653 +0.02(+0.10%)
Mar 25, 2013 20.40 20.60 20.14 20.23 199,212 -0.11(-0.53%)
Mar 22, 2013 20.28 20.47 20.15 20.34 442,923 +0.17(+0.84%)
Mar 21, 2013 19.84 20.28 19.81 20.17 285,988 +0.20(+0.98%)
Mar 20, 2013 19.69 20.04 19.54 19.98 361,822 +0.42(+2.14%)
Mar 19, 2013 19.71 19.83 19.38 19.56 197,201 -0.23(-1.16%)
Mar 18, 2013 19.67 20.06 19.67 19.79 223,971 -0.11(-0.58%)
Mar 15, 2013 19.73 19.94 19.59 19.90 440,966 +0.19(+0.96%)
Mar 14, 2013 19.61 19.78 19.58 19.71 273,335 +0.09(+0.48%)
Mar 13, 2013 19.46 19.63 19.38 19.62 206,247 +0.11(+0.59%)
Mar 12, 2013 19.51 19.61 19.27 19.50 195,293 +0.03(+0.14%)
Mar 11, 2013 19.33 19.58 19.12 19.48 200,141 +0.10(+0.52%)
Mar 08, 2013 19.32 19.40 19.25 19.38 158,556 +0.05(+0.28%)
Mar 07, 2013 19.31 19.40 19.16 19.32 223,221 +0.07(+0.35%)
Mar 06, 2013 19.42 19.45 18.86 19.25 358,395 -0.11(-0.56%)
Mar 05, 2013 19.19 19.47 18.78 19.36 268,203 +0.20(+1.02%)
Mar 04, 2013 19.04 19.26 19.00 19.17 556,005 +0.15(+0.78%)
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.