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 (%)
Sep 30, 2003 7.915 7.926 7.788 7.814 872,923 -0.10(-1.27%)
Sep 29, 2003 7.878 7.931 7.825 7.915 1,044,266 +0.09(+1.15%)
Sep 26, 2003 8.128 8.117 7.772 7.825 1,080,457 -0.30(-3.72%)
Sep 25, 2003 8.276 8.276 8.064 8.128 781,880 -0.15(-1.79%)
Sep 24, 2003 8.515 8.515 8.255 8.276 864,441 -0.28(-3.29%)
Sep 23, 2003 8.515 8.626 8.488 8.557 1,422,200 +0.02(+0.19%)
Sep 22, 2003 8.700 8.700 8.557 8.541 816,186 -0.24(-2.72%)
Sep 19, 2003 8.918 8.918 8.722 8.780 1,213,158 -0.14(-1.61%)
Sep 18, 2003 8.780 8.923 8.716 8.923 678,396 +0.16(+1.88%)
Sep 17, 2003 9.072 8.764 8.250 8.759 3,255,509 -0.31(-3.45%)
Sep 16, 2003 8.860 9.072 8.727 9.072 692,910 +0.33(+3.76%)
Sep 15, 2003 8.663 8.966 8.663 8.743 915,900 +0.10(+1.10%)
Sep 12, 2003 8.769 8.791 8.578 8.647 809,966 -0.16(-1.81%)
Sep 11, 2003 8.838 8.934 8.754 8.807 476,328 -0.03(-0.30%)
Sep 10, 2003 8.886 9.019 8.833 8.833 1,374,699 -0.05(-0.60%)
Sep 09, 2003 8.812 9.019 8.780 8.886 1,462,915 +0.07(+0.84%)
Sep 08, 2003 8.754 8.886 8.621 8.812 1,093,275 +0.13(+1.53%)
Sep 05, 2003 8.891 8.891 8.462 8.679 1,521,348 -0.21(-2.33%)
Sep 04, 2003 9.125 9.204 8.722 8.886 3,031,953 -0.32(-3.51%)
Sep 03, 2003 8.966 9.258 8.939 9.210 2,310,391 +0.20(+2.24%)
Sep 02, 2003 8.727 9.082 8.690 9.008 1,719,080 +0.40(+4.69%)
Aug 29, 2003 8.632 8.674 8.547 8.605 562,282 -0.02(-0.18%)
Aug 28, 2003 8.382 8.669 8.382 8.621 1,850,085 +0.32(+3.90%)
Aug 27, 2003 8.037 8.303 7.984 8.297 937,954 +0.24(+3.03%)
Aug 26, 2003 7.899 8.074 7.730 8.053 1,073,294 +0.16(+2.02%)
Aug 25, 2003 7.825 7.942 7.724 7.894 625,805 -0.02(-0.20%)
Aug 22, 2003 8.196 8.196 7.905 7.910 1,094,783 -0.20(-2.49%)
Aug 21, 2003 7.958 8.117 7.958 8.112 1,225,410 +0.20(+2.55%)
Aug 20, 2003 7.692 7.979 7.666 7.910 1,890,800 +0.16(+2.12%)
Aug 19, 2003 7.746 7.772 7.650 7.746 942,855 +0.08(+1.11%)
Aug 18, 2003 7.586 7.708 7.533 7.661 1,707,017 -0.02(-0.28%)
Aug 15, 2003 7.677 7.857 7.677 7.682 611,480 -0.05(-0.62%)
Aug 14, 2003 7.586 7.730 7.480 7.730 2,612,173 +0.09(+1.18%)
Aug 13, 2003 7.692 7.825 7.321 7.639 6,520,631 -0.83(-9.77%)
Aug 12, 2003 8.303 8.515 8.143 8.467 1,645,002 +0.22(+2.64%)
Aug 11, 2003 8.117 8.324 7.990 8.250 1,089,882 +0.16(+2.03%)
Aug 08, 2003 8.196 8.276 7.931 8.085 3,246,838 -0.37(-4.33%)
Aug 07, 2003 9.258 9.258 8.308 8.451 4,322,583 -0.78(-8.45%)
Aug 06, 2003 9.337 9.422 9.231 9.231 431,843 -0.14(-1.47%)
Aug 05, 2003 9.342 9.586 9.273 9.369 949,829 +0.03(+0.34%)
Aug 04, 2003 9.544 9.544 9.263 9.337 1,527,946 -0.16(-1.68%)
Aug 01, 2003 9.761 9.761 9.496 9.496 1,239,924 -0.27(-2.72%)
Jul 31, 2003 10.00 10.08 9.756 9.761 1,433,321 -0.20(-2.02%)
Jul 30, 2003 10.27 10.29 9.947 9.963 661,054 -0.22(-2.19%)
Jul 29, 2003 10.55 10.62 10.11 10.19 671,421 -0.37(-3.47%)
Jul 28, 2003 10.27 10.56 10.27 10.55 435,990 +0.22(+2.16%)
Jul 25, 2003 10.24 10.42 10.23 10.33 532,500 +0.02(+0.21%)
Jul 24, 2003 10.13 10.41 10.12 10.31 845,780 +0.20(+1.99%)
Jul 23, 2003 10.11 10.13 9.804 10.11 856,712 +0.04(+0.42%)
Jul 22, 2003 10.05 10.12 9.846 10.06 723,258 +0.12(+1.17%)
Jul 21, 2003 10.08 10.09 9.862 9.947 483,114 -0.13(-1.32%)
Jul 18, 2003 9.947 10.13 9.942 10.08 692,533 +0.18(+1.77%)
Jul 17, 2003 10.14 10.14 9.873 9.905 917,974 -0.28(-2.76%)
Jul 16, 2003 10.39 10.53 10.13 10.19 783,576 -0.16(-1.54%)
Jul 15, 2003 10.61 10.67 10.32 10.35 622,601 -0.21(-1.96%)
Jul 14, 2003 10.49 10.70 10.48 10.55 750,589 +0.22(+2.16%)
Jul 11, 2003 10.77 10.77 10.00 10.33 2,015,584 -0.44(-4.09%)
Jul 10, 2003 11.01 11.09 10.72 10.77 734,379 -0.34(-3.10%)
Jul 09, 2003 11.60 11.64 11.06 11.11 1,329,648 -0.49(-4.21%)
Jul 08, 2003 11.03 11.61 11.03 11.60 855,393 +0.59(+5.40%)
Jul 07, 2003 10.90 11.22 10.90 11.01 1,405,423 +0.16(+1.47%)
Jul 03, 2003 10.88 10.96 10.74 10.85 881,217 -0.05(-0.49%)
Jul 02, 2003 10.71 11.00 10.69 10.90 1,605,606 +0.23(+2.19%)
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.