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 (%)
Jun 30, 2014 26.67 26.89 26.39 26.47 358,431 -0.29(-1.10%)
Jun 27, 2014 27.02 27.19 26.63 26.76 200,831 -0.27(-1.00%)
Jun 26, 2014 27.22 27.41 26.92 27.03 134,052 -0.12(-0.43%)
Jun 25, 2014 27.02 27.37 26.93 27.15 158,069 +0.12(+0.46%)
Jun 24, 2014 26.54 27.47 26.45 27.03 388,810 +0.36(+1.35%)
Jun 23, 2014 25.79 26.74 25.79 26.67 546,833 +0.81(+3.12%)
Jun 20, 2014 25.52 25.98 25.41 25.86 368,935 +0.32(+1.26%)
Jun 19, 2014 25.93 26.26 25.49 25.54 166,003 -0.45(-1.75%)
Jun 18, 2014 26.28 26.38 25.78 25.99 159,921 -0.36(-1.36%)
Jun 17, 2014 26.05 26.36 25.90 26.35 233,832 +0.16(+0.62%)
Jun 16, 2014 25.89 26.22 25.89 26.19 154,980 +0.23(+0.88%)
Jun 13, 2014 25.81 25.96 25.60 25.96 119,367 +0.13(+0.51%)
Jun 12, 2014 26.03 26.07 25.60 25.83 132,466 -0.15(-0.56%)
Jun 11, 2014 26.06 26.17 25.94 25.98 181,076 -0.20(-0.76%)
Jun 10, 2014 26.36 26.36 26.06 26.17 150,812 -0.68(-2.54%)
Jun 06, 2014 26.34 26.86 26.19 26.86 215,833 +0.49(+1.86%)
Jun 05, 2014 26.38 26.43 26.04 26.37 170,553 -0.04(-0.17%)
Jun 04, 2014 26.22 26.48 26.03 26.41 169,021 +0.15(+0.59%)
Jun 03, 2014 26.18 26.31 26.03 26.26 260,022 +0.09(+0.34%)
Jun 02, 2014 26.09 26.32 26.03 26.17 200,575 +0.01(+0.06%)
May 30, 2014 26.15 26.32 26.03 26.15 222,472 -0.01(-0.03%)
May 29, 2014 25.96 26.20 25.77 26.16 165,924 +0.16(+0.62%)
May 28, 2014 26.14 26.26 25.95 26.00 175,651 -0.14(-0.53%)
May 27, 2014 25.92 26.35 25.82 26.14 157,338 +0.13(+0.51%)
May 23, 2014 25.75 26.01 26.01 26.01 109,248 +0.13(+0.51%)
May 22, 2014 25.71 26.04 25.54 25.87 119,691 +0.10(+0.40%)
May 21, 2014 25.87 26.11 25.62 25.77 134,413 -0.10(-0.40%)
May 20, 2014 25.90 26.08 25.62 25.87 105,220 +0.06(+0.23%)
May 19, 2014 25.87 26.01 25.64 25.82 105,660 -0.07(-0.25%)
May 16, 2014 25.79 25.95 25.33 25.88 175,980 +0.18(+0.71%)
May 15, 2014 26.33 26.76 25.58 25.70 255,341 -0.76(-2.85%)
May 14, 2014 26.46 26.60 26.23 26.45 161,042 +0.04(+0.14%)
May 13, 2014 26.72 26.87 26.35 26.42 145,479 -0.20(-0.74%)
May 12, 2014 26.69 26.90 26.34 26.61 208,292 +0.04(+0.14%)
May 09, 2014 26.68 26.94 26.32 26.58 317,126 -0.12(-0.47%)
May 08, 2014 26.69 26.92 26.20 26.70 549,067 +0.04(+0.17%)
May 07, 2014 26.06 26.85 25.82 26.66 252,218 +0.70(+2.71%)
May 06, 2014 25.89 26.14 25.66 25.95 312,486 +0.01(+0.06%)
May 05, 2014 25.51 26.07 25.33 25.94 195,643 +0.38(+1.49%)
May 02, 2014 25.27 25.62 24.91 25.56 169,558 +0.29(+1.16%)
May 01, 2014 25.00 25.43 24.77 25.27 161,766 +0.18(+0.73%)
Apr 30, 2014 25.21 25.50 24.89 25.08 201,405 -0.15(-0.58%)
Apr 29, 2014 25.20 25.63 25.08 25.23 151,788 +0.04(+0.17%)
Apr 28, 2014 24.76 25.37 24.74 25.19 174,324 +0.44(+1.78%)
Apr 25, 2014 24.66 24.94 24.46 24.75 84,021 -0.06(-0.24%)
Apr 24, 2014 25.07 25.07 24.61 24.80 157,671 -0.12(-0.50%)
Apr 23, 2014 25.09 25.15 24.85 24.93 147,171 -0.10(-0.41%)
Apr 22, 2014 25.43 25.43 24.75 25.03 207,508 -0.44(-1.73%)
Apr 21, 2014 25.19 25.47 24.94 25.47 143,333 +0.39(+1.55%)
Apr 17, 2014 24.90 25.08 25.08 25.08 115,681 +0.18(+0.72%)
Apr 16, 2014 24.69 24.90 24.40 24.90 165,135 +0.31(+1.26%)
Apr 15, 2014 24.43 24.63 24.14 24.59 97,776 +0.14(+0.59%)
Apr 14, 2014 24.00 24.53 23.99 24.45 90,690 +0.50(+2.08%)
Apr 11, 2014 23.93 24.19 23.88 23.95 72,323 -0.10(-0.42%)
Apr 10, 2014 23.99 24.39 23.91 24.05 123,922 +0.02(+0.09%)
Apr 09, 2014 24.34 24.34 23.84 24.03 107,173 -0.22(-0.89%)
Apr 08, 2014 24.21 24.39 23.93 24.25 155,979 +0.13(+0.54%)
Apr 07, 2014 24.18 24.35 23.74 24.12 160,700 -0.04(-0.15%)
Apr 04, 2014 24.04 24.46 23.90 24.15 249,113 +0.12(+0.51%)
Apr 03, 2014 23.99 24.15 23.79 24.03 1,025,500 -0.01(-0.06%)
Apr 02, 2014 24.07 24.18 23.78 24.04 279,791 +0.04(+0.18%)
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.