Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Teekay Lng Partners LP (NY: TGP )

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 (%)
Sep 30, 2010 31.78 31.91 31.22 31.78 153,390 +0.07(+0.22%)
Sep 29, 2010 31.32 31.86 31.32 31.71 47,668 +0.39(+1.25%)
Sep 28, 2010 30.96 31.32 30.53 31.32 790 +0.04(+0.13%)
Sep 27, 2010 31.46 31.46 30.72 31.28 77,036 -0.22(-0.70%)
Sep 24, 2010 32.01 32.04 31.19 31.50 87,867 -0.24(-0.76%)
Sep 23, 2010 31.96 32.07 31.51 31.74 81,603 -0.33(-1.03%)
Sep 22, 2010 32.08 32.38 31.57 32.07 82,544 +0.10(+0.31%)
Sep 21, 2010 32.15 32.18 31.60 31.97 69,953 -0.18(-0.56%)
Sep 20, 2010 32.44 32.44 32.00 32.15 87,101 -0.23(-0.71%)
Sep 17, 2010 32.38 32.84 32.27 32.38 59,180 -0.60(-1.82%)
Sep 15, 2010 33.43 33.43 32.82 32.98 53,149 -0.32(-0.96%)
Sep 14, 2010 32.83 33.38 32.28 33.30 60,180 +0.63(+1.93%)
Sep 13, 2010 33.02 33.13 32.51 32.67 44,006 -0.05(-0.15%)
Sep 10, 2010 33.04 33.04 32.48 32.72 46,727 -0.23(-0.70%)
Sep 09, 2010 32.93 32.97 32.57 32.95 49,388 +0.28(+0.86%)
Sep 08, 2010 32.61 32.75 32.50 32.67 56,102 -0.02(-0.06%)
Sep 07, 2010 32.97 33.00 32.59 32.69 65,696 -0.30(-0.91%)
Sep 03, 2010 33.12 33.25 32.60 32.99 87,859 +0.06(+0.18%)
Sep 02, 2010 32.90 33.16 32.64 32.93 115,479 +0.10(+0.30%)
Sep 01, 2010 33.18 33.47 32.66 32.83 121,662 +0.07(+0.23%)
Aug 31, 2010 32.75 32.94 32.52 32.76 300 +0.15(+0.44%)
Aug 30, 2010 32.81 32.99 32.50 32.61 65,668 -0.38(-1.15%)
Aug 27, 2010 32.99 33.06 32.06 32.99 56,847 +0.56(+1.73%)
Aug 26, 2010 32.55 32.81 32.36 32.43 68,204 -0.03(-0.09%)
Aug 25, 2010 32.64 32.75 31.84 32.46 85,392 -0.40(-1.22%)
Aug 24, 2010 33.02 33.10 32.12 32.86 121,375 -0.47(-1.41%)
Aug 23, 2010 34.16 34.46 33.25 33.33 82,942 -0.70(-2.06%)
Aug 20, 2010 33.67 34.11 33.38 34.03 104,126 +0.19(+0.56%)
Aug 19, 2010 33.81 33.98 33.42 33.84 119,755 -0.21(-0.62%)
Aug 18, 2010 33.89 34.24 33.41 34.05 134,053 +0.11(+0.32%)
Aug 17, 2010 34.93 34.93 33.91 33.94 118,249 -0.84(-2.42%)
Aug 16, 2010 33.61 34.80 33.61 34.78 122,647 +0.77(+2.26%)
Aug 13, 2010 34.01 34.30 32.87 34.01 211,930 +1.02(+3.09%)
Aug 12, 2010 33.11 33.73 32.65 32.99 136,927 -0.73(-2.16%)
Aug 11, 2010 33.99 34.45 33.40 33.72 167,177 -0.96(-2.77%)
Aug 10, 2010 34.50 34.75 33.91 34.68 104,668 -0.17(-0.49%)
Aug 09, 2010 35.08 35.25 34.57 34.85 98,749 -0.17(-0.49%)
Aug 06, 2010 35.02 35.14 34.51 35.02 99,069 +0.24(+0.69%)
Aug 05, 2010 34.77 35.20 34.40 34.78 126,568 +0.05(+0.14%)
Aug 04, 2010 34.89 34.97 34.15 34.73 121,014 -0.50(-1.42%)
Aug 03, 2010 34.76 35.34 34.75 35.23 127,931 +0.30(+0.86%)
Aug 02, 2010 34.68 35.00 34.53 34.93 112,364 +0.43(+1.25%)
Jul 30, 2010 34.50 34.50 33.26 34.50 178,152 +0.87(+2.59%)
Jul 29, 2010 34.02 34.40 32.95 33.63 181,778 -0.28(-0.83%)
Jul 28, 2010 34.28 34.64 33.15 33.91 138,746 -0.51(-1.48%)
Jul 27, 2010 35.10 35.24 34.04 34.42 268,226 -0.15(-0.43%)
Jul 26, 2010 34.56 34.64 34.20 34.57 166,432 +0.24(+0.70%)
Jul 23, 2010 34.00 34.54 33.70 34.33 137,798 +0.44(+1.30%)
Jul 22, 2010 33.57 34.24 33.57 33.89 175,378 +0.59(+1.77%)
Jul 21, 2010 33.10 33.55 32.84 33.30 221,692 +0.32(+0.97%)
Jul 20, 2010 32.23 33.25 32.23 32.98 201,219 +0.48(+1.48%)
Jul 19, 2010 32.30 32.82 32.06 32.50 150,244 +0.22(+0.68%)
Jul 16, 2010 32.28 32.31 31.54 32.28 141,788 +0.26(+0.81%)
Jul 15, 2010 31.44 32.27 31.19 32.02 157,101 +0.62(+1.97%)
Jul 14, 2010 31.25 31.50 31.03 31.40 97,670 +0.20(+0.64%)
Jul 13, 2010 31.07 31.20 30.90 31.20 112,590 +0.32(+1.04%)
Jul 12, 2010 30.97 31.15 30.64 30.88 90,798 +0.02(+0.06%)
Jul 09, 2010 30.86 30.98 30.44 30.86 114,528 +0.32(+1.05%)
Jul 08, 2010 30.80 30.98 30.33 30.54 101,944 -0.03(-0.10%)
Jul 07, 2010 29.83 30.66 29.72 30.57 119,575 +0.94(+3.17%)
Jul 06, 2010 30.07 30.45 29.32 29.63 92,413 -0.16(-0.54%)
Jul 02, 2010 29.79 29.90 29.27 29.79 80,648 +0.66(+2.27%)
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.