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, 2015 16.10 16.44 15.61 16.44 1,043,629 +0.63(+4.01%)
Jun 29, 2015 16.17 16.28 15.78 15.81 221,411 -0.57(-3.47%)
Jun 26, 2015 16.22 16.46 16.17 16.38 135,467 +0.12(+0.75%)
Jun 25, 2015 16.82 17.34 16.14 16.26 238,807 -0.55(-3.29%)
Jun 24, 2015 17.37 17.43 16.80 16.81 150,146 -0.56(-3.23%)
Jun 23, 2015 17.21 17.39 17.02 17.37 129,081 +0.18(+1.04%)
Jun 22, 2015 16.39 17.26 16.38 17.19 250,628 +0.93(+5.70%)
Jun 19, 2015 16.85 16.89 15.89 16.26 1,637,244 -0.71(-4.17%)
Jun 18, 2015 17.04 17.13 16.74 16.97 280,589 -0.04(-0.24%)
Jun 17, 2015 17.07 17.13 16.87 17.01 315,038 +0.05(+0.29%)
Jun 16, 2015 16.70 17.17 16.57 16.96 301,993 +0.46(+2.76%)
Jun 15, 2015 17.04 17.11 16.21 16.51 570,419 -0.65(-3.79%)
Jun 12, 2015 17.30 17.32 17.07 17.16 162,276 -0.21(-1.22%)
Jun 11, 2015 17.52 18.03 17.08 17.37 183,848 -0.15(-0.84%)
Jun 10, 2015 17.87 18.07 17.42 17.52 323,952 -0.21(-1.19%)
Jun 09, 2015 17.59 17.78 17.48 17.73 152,422 +0.25(+1.44%)
Jun 08, 2015 17.62 17.83 17.41 17.47 223,803 -0.21(-1.19%)
Jun 05, 2015 17.47 17.93 17.42 17.69 133,621 +0.11(+0.60%)
Jun 04, 2015 17.56 17.65 17.32 17.58 166,292 -0.13(-0.73%)
Jun 03, 2015 17.95 18.12 17.39 17.71 166,679 -0.32(-1.76%)
Jun 02, 2015 17.99 18.27 17.88 18.03 305,641 +0.05(+0.27%)
Jun 01, 2015 18.08 18.11 17.65 17.98 311,750 -0.19(-1.03%)
May 29, 2015 18.54 18.73 18.12 18.17 184,321 -0.37(-2.02%)
May 28, 2015 18.55 18.56 18.16 18.54 154,671 -0.01(-0.04%)
May 27, 2015 18.95 19.14 18.36 18.55 287,915 -0.32(-1.68%)
May 26, 2015 19.28 19.30 18.65 18.86 207,734 -0.49(-2.52%)
May 22, 2015 19.18 19.35 19.35 19.35 161,175 +0.17(+0.89%)
May 21, 2015 18.82 19.30 18.75 19.18 159,107 +0.36(+1.90%)
May 20, 2015 19.04 19.04 18.62 18.82 221,678 -0.14(-0.73%)
May 19, 2015 18.69 19.07 18.54 18.96 724,771 +0.33(+1.74%)
May 18, 2015 18.56 18.87 18.35 18.64 386,648 +0.34(+1.87%)
May 15, 2015 18.24 18.43 17.92 18.30 451,024 +0.23(+1.26%)
May 14, 2015 18.03 18.78 17.78 18.07 724,196 +0.33(+1.83%)
May 13, 2015 17.83 18.05 17.52 17.74 168,065 +0.05(+0.28%)
May 12, 2015 17.78 17.93 17.59 17.69 149,145 -0.12(-0.68%)
May 11, 2015 18.03 18.03 17.47 17.82 305,809 -0.24(-1.31%)
May 08, 2015 18.16 18.21 17.96 18.05 259,155 -0.07(-0.40%)
May 07, 2015 18.58 18.58 17.92 18.12 201,304 -0.52(-2.79%)
May 06, 2015 18.91 18.91 18.24 18.65 379,217 +0.27(+1.47%)
May 05, 2015 18.75 18.85 18.34 18.37 235,968 -0.17(-0.90%)
May 04, 2015 18.73 19.15 18.47 18.54 658,960 -0.18(-0.98%)
May 01, 2015 18.73 19.37 18.54 18.73 829,949 +0.03(+0.17%)
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.