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 (%)
Aug 31, 2007 15.12 15.64 15.12 15.54 35,248 +0.64(+4.27%)
Aug 30, 2007 15.38 15.38 14.83 14.91 127,800 -0.58(-3.77%)
Aug 29, 2007 15.25 15.50 15.17 15.49 60,507 +0.24(+1.57%)
Aug 28, 2007 16.10 16.10 15.08 15.25 105,369 -0.77(-4.80%)
Aug 27, 2007 15.80 16.15 15.80 16.02 24,315 +0.22(+1.41%)
Aug 24, 2007 16.02 16.03 15.80 15.80 43,919 -0.32(-2.01%)
Aug 23, 2007 16.18 16.18 16.02 16.12 12,252 +0.10(+0.63%)
Aug 22, 2007 15.65 16.36 15.50 16.02 75,209 +0.52(+3.35%)
Aug 21, 2007 15.04 15.50 14.89 15.50 47,689 +0.43(+2.89%)
Aug 20, 2007 15.57 15.57 14.69 15.07 115,170 -0.28(-1.83%)
Aug 17, 2007 16.45 16.87 15.05 15.35 61,826 -0.30(-1.93%)
Aug 16, 2007 16.29 16.29 13.89 15.65 329,678 -0.77(-4.72%)
Aug 15, 2007 16.61 16.82 16.31 16.42 52,590 -0.50(-2.98%)
Aug 14, 2007 17.25 17.32 16.88 16.93 45,992 -0.41(-2.39%)
Aug 13, 2007 16.53 17.37 16.53 17.34 51,647 +1.03(+6.31%)
Aug 10, 2007 16.58 16.58 16.07 16.31 62,392 -0.61(-3.61%)
Aug 09, 2007 17.37 17.37 16.92 16.92 11,875 -0.36(-2.09%)
Aug 08, 2007 16.84 17.61 16.84 17.28 66,350 +0.57(+3.43%)
Aug 07, 2007 16.05 16.79 15.80 16.71 60,130 +0.54(+3.31%)
Aug 06, 2007 17.08 17.16 14.88 16.18 183,594 -1.03(-5.98%)
Aug 03, 2007 17.88 18.04 17.10 17.20 47,312 -0.83(-4.62%)
Aug 02, 2007 18.03 18.19 17.89 18.04 38,264 +0.14(+0.80%)
Aug 01, 2007 18.56 18.56 17.64 17.89 53,344 -0.61(-3.30%)
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%)
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.