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, 2009 7.480 7.507 7.316 7.464 265,434 -0.11(-1.40%)
Aug 28, 2009 7.639 7.639 7.427 7.570 213,188 +0.05(+0.63%)
Aug 27, 2009 7.586 7.613 7.427 7.523 315,856 -0.08(-1.05%)
Aug 26, 2009 7.597 7.639 7.544 7.602 284,215 +0.02(+0.21%)
Aug 25, 2009 7.613 7.666 7.560 7.586 358,714 -0.05(-0.69%)
Aug 24, 2009 7.560 7.645 7.560 7.639 353,572 +0.08(+1.12%)
Aug 21, 2009 7.353 7.555 7.326 7.555 406,359 +0.29(+3.94%)
Aug 20, 2009 7.289 7.342 7.194 7.268 245,259 +0.02(+0.22%)
Aug 19, 2009 7.188 7.342 6.791 7.252 523,183 +0.03(+0.37%)
Aug 18, 2009 6.939 7.295 6.865 7.226 494,152 +0.41(+6.07%)
Aug 17, 2009 7.321 7.358 6.313 6.812 1,955,218 -0.56(-7.56%)
Aug 14, 2009 7.348 7.401 7.242 7.369 543,167 +0.01(+0.07%)
Aug 13, 2009 7.459 7.502 7.341 7.364 377,032 -0.10(-1.28%)
Aug 12, 2009 7.422 7.539 7.385 7.459 420,758 +0.05(+0.64%)
Aug 11, 2009 7.533 7.608 7.385 7.411 463,627 -0.15(-1.96%)
Aug 10, 2009 7.565 7.634 7.512 7.560 512,018 +0.06(+0.78%)
Aug 07, 2009 7.592 7.639 7.353 7.502 501,596 -0.09(-1.19%)
Aug 06, 2009 7.639 7.692 7.507 7.592 822,478 -0.07(-0.97%)
Aug 05, 2009 7.692 7.714 7.576 7.666 586,758 +0.01(+0.14%)
Aug 04, 2009 7.613 7.698 7.597 7.655 1,046,908 -0.01(-0.15%)
Aug 03, 2009 7.634 7.692 7.565 7.667 1,253,366 +0.05(+0.71%)
Jul 31, 2009 7.586 7.634 7.539 7.613 1,530,275 +0.04(+0.48%)
Jul 30, 2009 7.353 7.613 7.348 7.576 5,675,944 -0.57(-7.03%)
Jul 29, 2009 8.377 8.483 8.106 8.149 277,624 -0.34(-4.00%)
Jul 28, 2009 8.441 8.488 8.281 8.488 127,262 +0.10(+1.14%)
Jul 27, 2009 8.488 8.499 8.372 8.393 188,392 -0.11(-1.31%)
Jul 24, 2009 8.425 8.621 8.414 8.504 170,085 +0.13(+1.52%)
Jul 23, 2009 8.451 8.568 8.356 8.377 201,901 +0.03(+0.32%)
Jul 22, 2009 8.456 8.504 8.303 8.350 240,058 -0.07(-0.82%)
Jul 21, 2009 8.276 8.653 8.239 8.419 203,582 +0.20(+2.39%)
Jul 20, 2009 8.223 8.350 8.101 8.223 244,771 +0.08(+1.04%)
Jul 17, 2009 8.212 8.223 8.016 8.138 71,911 +0.01(+0.13%)
Jul 16, 2009 7.931 8.149 7.921 8.128 117,148 +0.16(+2.00%)
Jul 15, 2009 7.852 8.090 7.846 7.968 130,052 +0.16(+2.04%)
Jul 14, 2009 7.825 7.878 7.783 7.809 86,008 +0.01(+0.14%)
Jul 13, 2009 7.708 7.799 7.655 7.799 88,314 +0.16(+2.15%)
Jul 10, 2009 7.624 7.783 7.597 7.634 72,962 -0.11(-1.44%)
Jul 09, 2009 7.814 7.814 7.565 7.746 80,874 +0.06(+0.76%)
Jul 08, 2009 7.560 7.692 7.502 7.687 83,141 +0.19(+2.48%)
Jul 07, 2009 7.597 7.809 7.486 7.502 105,823 -0.18(-2.35%)
Jul 06, 2009 7.586 7.799 7.486 7.682 196,678 +0.10(+1.26%)
Jul 02, 2009 7.586 7.910 7.581 7.586 177,389 -0.20(-2.52%)
Jul 01, 2009 7.533 7.830 7.528 7.783 173,793 +0.28(+3.75%)
Jun 30, 2009 7.602 7.687 7.411 7.502 108,909 -0.02(-0.21%)
Jun 29, 2009 7.581 7.592 7.326 7.517 126,205 +0.16(+2.16%)
Jun 26, 2009 7.199 7.464 7.162 7.358 144,023 +0.19(+2.66%)
Jun 25, 2009 7.188 7.279 7.056 7.167 85,518 +0.02(+0.30%)
Jun 24, 2009 7.135 7.289 7.109 7.146 146,872 +0.02(+0.22%)
Jun 23, 2009 7.220 7.231 7.029 7.130 185,180 -0.06(-0.81%)
Jun 22, 2009 7.491 7.512 7.061 7.188 121,398 -0.28(-3.76%)
Jun 19, 2009 7.586 7.586 7.401 7.470 127,670 +0.00(+0.00%)
Jun 18, 2009 7.300 7.475 7.257 7.470 46,671 +0.17(+2.33%)
Jun 17, 2009 7.374 7.374 7.114 7.300 123,558 -0.01(-0.15%)
Jun 16, 2009 7.358 7.523 7.236 7.311 112,984 -0.06(-0.79%)
Jun 15, 2009 7.300 7.395 7.220 7.369 71,592 +0.05(+0.65%)
Jun 12, 2009 7.257 7.443 7.220 7.321 79,196 -0.03(-0.43%)
Jun 11, 2009 7.215 7.390 7.061 7.353 175,740 +0.15(+2.14%)
Jun 10, 2009 7.188 7.305 7.157 7.199 195,175 +0.03(+0.44%)
Jun 09, 2009 7.438 7.438 7.109 7.167 145,009 -0.08(-1.10%)
Jun 08, 2009 7.273 7.273 7.162 7.247 215,639 -0.09(-1.23%)
Jun 05, 2009 7.475 7.506 7.220 7.337 145,954 +0.01(+0.07%)
Jun 04, 2009 7.130 7.438 7.056 7.332 120,069 +0.16(+2.29%)
Jun 03, 2009 7.597 7.597 7.125 7.167 141,347 -0.43(-5.66%)
Jun 02, 2009 7.427 7.661 7.427 7.597 191,907 +0.11(+1.42%)
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.