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, 2009 8.817 8.923 8.594 8.738 491,266 -0.02(-0.24%)
Sep 29, 2009 8.674 8.807 8.563 8.759 905,714 +0.11(+1.29%)
Sep 28, 2009 8.616 8.674 8.515 8.647 315,916 +0.06(+0.74%)
Sep 25, 2009 8.541 8.626 8.499 8.584 336,091 -0.02(-0.19%)
Sep 24, 2009 8.738 8.738 8.525 8.600 412,298 -0.06(-0.67%)
Sep 23, 2009 8.573 8.748 8.488 8.658 398,072 +0.08(+0.99%)
Sep 22, 2009 8.488 8.584 8.382 8.573 399,590 +0.12(+1.44%)
Sep 21, 2009 8.276 8.459 8.250 8.451 278,651 +0.12(+1.46%)
Sep 18, 2009 8.143 8.334 8.048 8.329 360,170 +0.21(+2.61%)
Sep 17, 2009 8.143 8.186 8.016 8.117 510,333 +0.04(+0.46%)
Sep 16, 2009 8.021 8.143 7.984 8.079 559,042 +0.04(+0.52%)
Sep 15, 2009 8.011 8.106 8.011 8.037 375,915 +0.04(+0.53%)
Sep 14, 2009 7.830 8.064 7.825 7.995 553,385 +0.07(+0.94%)
Sep 11, 2009 7.814 7.998 7.814 7.921 565,824 +0.08(+1.08%)
Sep 10, 2009 7.730 7.852 7.629 7.836 792,805 +0.04(+0.54%)
Sep 09, 2009 7.793 7.878 7.687 7.793 841,047 -0.03(-0.41%)
Sep 08, 2009 7.533 7.825 7.533 7.825 1,030,306 +0.24(+3.15%)
Sep 04, 2009 7.523 7.634 7.480 7.586 216,246 +0.07(+0.92%)
Sep 03, 2009 7.146 7.544 7.146 7.517 218,754 +0.16(+2.16%)
Sep 02, 2009 7.348 7.602 7.210 7.358 248,893 -0.06(-0.79%)
Sep 01, 2009 7.448 7.517 7.364 7.417 379,754 -0.05(-0.64%)
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%)
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.