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 (%)
Jul 31, 2007 18.25 18.62 18.25 18.50 22,242 +0.31(+1.69%)
Jul 30, 2007 18.62 18.62 18.03 18.20 78,414 -0.18(-0.95%)
Jul 27, 2007 18.50 18.50 18.26 18.37 41,657 -0.13(-0.69%)
Jul 26, 2007 18.67 18.70 18.18 18.50 48,443 -0.17(-0.91%)
Jul 25, 2007 19.24 19.24 18.16 18.67 74,644 -0.38(-2.00%)
Jul 24, 2007 19.51 19.57 19.05 19.05 40,149 -0.56(-2.87%)
Jul 23, 2007 19.91 19.91 19.24 19.61 31,478 -0.25(-1.28%)
Jul 20, 2007 19.32 19.89 19.09 19.87 77,848 +0.30(+1.52%)
Jul 19, 2007 19.10 19.81 19.06 19.57 45,238 +0.58(+3.04%)
Jul 18, 2007 18.97 19.11 18.71 18.99 41,469 +0.02(+0.08%)
Jul 17, 2007 19.52 19.52 18.92 18.98 202,067 -0.45(-2.29%)
Jul 16, 2007 19.61 19.61 18.79 19.42 71,439 -0.10(-0.52%)
Jul 13, 2007 19.50 19.66 19.41 19.52 48,820 -0.06(-0.33%)
Jul 12, 2007 20.00 20.07 19.54 19.59 38,830 -0.12(-0.59%)
Jul 11, 2007 19.74 19.88 19.59 19.70 117,432 -0.03(-0.16%)
Jul 10, 2007 19.50 19.82 19.35 19.74 80,110 +0.23(+1.20%)
Jul 09, 2007 18.89 19.82 18.83 19.50 69,931 +0.68(+3.61%)
Jul 06, 2007 18.83 18.83 18.61 18.82 17,530 +0.17(+0.91%)
Jul 05, 2007 18.77 18.77 18.51 18.65 13,194 +0.11(+0.57%)
Jul 03, 2007 18.59 18.83 16.07 18.55 70,308 +0.22(+1.19%)
Jul 02, 2007 17.83 18.54 17.83 18.33 73,136 +0.24(+1.32%)
Jun 29, 2007 18.55 18.55 17.93 18.09 46,746 -0.33(-1.79%)
Jun 28, 2007 18.57 18.57 18.35 18.42 15,833 -0.05(-0.26%)
Jun 27, 2007 17.67 18.47 17.67 18.47 23,750 +0.51(+2.84%)
Jun 26, 2007 18.04 18.08 17.66 17.96 106,123 -0.15(-0.85%)
Jun 25, 2007 18.45 18.45 17.99 18.11 58,245 -0.43(-2.34%)
Jun 22, 2007 18.62 18.83 18.35 18.55 53,909 -0.21(-1.10%)
Jun 21, 2007 18.75 18.93 18.52 18.75 46,369 +0.00(+0.00%)
Jun 20, 2007 18.55 18.77 18.49 18.75 73,513 +0.07(+0.40%)
Jun 19, 2007 18.12 18.91 18.06 18.68 59,753 +0.53(+2.89%)
Jun 18, 2007 18.18 18.18 17.77 18.15 37,510 +0.11(+0.62%)
Jun 15, 2007 17.94 18.46 17.77 18.04 35,060 +0.21(+1.19%)
Jun 14, 2007 17.80 17.97 17.70 17.83 23,750 -0.07(-0.41%)
Jun 13, 2007 17.95 18.09 17.53 17.90 26,766 +0.18(+1.02%)
Jun 12, 2007 17.33 17.83 17.20 17.72 34,117 +0.30(+1.74%)
Jun 11, 2007 17.71 17.71 17.37 17.42 23,750 -0.15(-0.88%)
Jun 08, 2007 17.51 17.58 17.48 17.58 52,401 +0.06(+0.36%)
Jun 07, 2007 17.72 17.96 17.29 17.51 91,043 -0.41(-2.28%)
Jun 06, 2007 17.83 18.06 17.83 17.92 65,219 -0.40(-2.20%)
Jun 05, 2007 18.20 18.84 18.20 18.32 95,755 +0.11(+0.61%)
Jun 04, 2007 17.77 18.28 17.77 18.21 22,619 +0.44(+2.48%)
Jun 01, 2007 17.70 17.88 17.70 17.77 37,133 +0.03(+0.18%)
May 31, 2007 17.69 17.74 17.41 17.74 41,469 +0.18(+1.03%)
May 30, 2007 17.67 17.81 16.98 17.56 136,659 -0.23(-1.31%)
May 29, 2007 17.75 17.91 17.73 17.79 31,101 +0.07(+0.42%)
May 25, 2007 17.33 17.80 17.32 17.72 39,772 +0.16(+0.94%)
May 24, 2007 18.91 18.91 17.28 17.55 131,946 -1.23(-6.53%)
May 23, 2007 16.71 19.08 16.71 18.78 81,430 +0.64(+3.51%)
May 22, 2007 17.45 18.19 17.45 18.14 45,427 +0.79(+4.56%)
May 21, 2007 18.00 18.03 17.28 17.35 51,836 -0.57(-3.20%)
May 18, 2007 17.80 17.93 17.77 17.93 10,367 +0.13(+0.72%)
May 17, 2007 17.67 17.86 17.53 17.80 31,290 +0.27(+1.51%)
May 16, 2007 18.04 18.11 17.49 17.53 67,858 -0.38(-2.10%)
May 15, 2007 18.12 18.23 17.85 17.91 53,909 +0.00(+0.00%)
May 14, 2007 17.59 18.00 17.55 17.91 79,733 +0.43(+2.46%)
May 11, 2007 17.59 17.66 17.40 17.48 189,249 -0.20(-1.14%)
May 10, 2007 17.51 17.73 16.12 17.68 137,224 -0.06(-0.33%)
May 09, 2007 17.23 17.74 17.17 17.74 74,078 +0.60(+3.50%)
May 08, 2007 17.14 17.15 16.96 17.14 133,266 +0.14(+0.81%)
May 07, 2007 16.55 17.07 16.45 17.00 70,874 +0.56(+3.42%)
May 04, 2007 16.39 16.53 16.31 16.44 86,331 +0.15(+0.91%)
May 03, 2007 16.58 16.59 16.29 16.29 94,059 -0.10(-0.58%)
May 02, 2007 16.38 16.48 16.25 16.39 295,938 +0.11(+0.68%)
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.