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, 2010 12.89 13.12 12.75 13.11 404,341 +0.26(+2.03%)
Sep 29, 2010 12.92 13.03 12.82 12.85 240,977 +0.01(+0.04%)
Sep 28, 2010 12.89 12.95 12.78 12.84 324,881 -0.05(-0.40%)
Sep 27, 2010 12.86 12.93 12.84 12.89 251,873 +0.06(+0.44%)
Sep 24, 2010 12.97 13.00 12.83 12.84 294,503 -0.06(-0.44%)
Sep 23, 2010 12.79 13.09 12.79 12.89 656,899 -0.03(-0.22%)
Sep 22, 2010 12.75 12.98 12.65 12.92 393,354 +0.15(+1.15%)
Sep 21, 2010 12.68 12.86 12.64 12.78 299,950 +0.06(+0.49%)
Sep 20, 2010 12.80 12.84 12.67 12.71 396,903 -0.06(-0.44%)
Sep 17, 2010 12.77 12.87 12.66 12.77 490,591 -0.16(-1.23%)
Sep 15, 2010 12.93 13.03 12.70 12.93 378,789 +0.02(+0.13%)
Sep 14, 2010 12.91 13.12 12.84 12.91 500,369 -0.06(-0.48%)
Sep 13, 2010 12.88 13.00 12.71 12.97 482,936 +0.17(+1.33%)
Sep 10, 2010 12.75 12.88 12.65 12.80 398,926 +0.02(+0.18%)
Sep 09, 2010 12.79 12.86 12.58 12.78 559,390 +0.17(+1.35%)
Sep 08, 2010 12.65 12.74 12.58 12.61 810,854 -0.03(-0.22%)
Sep 07, 2010 12.80 12.80 12.49 12.64 537,052 -0.16(-1.24%)
Sep 03, 2010 12.66 12.81 12.61 12.80 730,783 +0.19(+1.48%)
Sep 02, 2010 12.58 12.63 12.46 12.61 1,141,876 +0.05(+0.36%)
Sep 01, 2010 12.69 12.69 12.40 12.57 1,183,206 +0.50(+4.18%)
Aug 31, 2010 12.06 12.12 11.90 12.06 176 +0.10(+0.85%)
Aug 30, 2010 12.03 12.14 11.95 11.96 202,616 -0.15(-1.22%)
Aug 27, 2010 12.11 12.15 11.65 12.11 257,127 +0.23(+1.91%)
Aug 26, 2010 11.81 11.96 11.72 11.88 344,713 +0.07(+0.58%)
Aug 25, 2010 11.76 11.90 11.36 11.81 510,492 +0.02(+0.19%)
Aug 24, 2010 12.00 12.00 11.07 11.79 1,101,492 -0.37(-3.03%)
Aug 23, 2010 12.46 12.52 12.05 12.16 436,996 -0.26(-2.10%)
Aug 20, 2010 12.41 12.46 12.15 12.42 391,756 -0.02(-0.14%)
Aug 19, 2010 12.57 12.57 12.41 12.44 548,906 -0.15(-1.17%)
Aug 18, 2010 12.49 12.58 12.38 12.58 1,976,867 +0.08(+0.68%)
Aug 17, 2010 12.51 12.52 12.37 12.50 4,815,799 -0.64(-4.87%)
Aug 16, 2010 12.75 13.22 12.75 13.14 244,170 +0.27(+2.11%)
Aug 13, 2010 12.87 13.05 12.42 12.87 233,326 +0.32(+2.53%)
Aug 12, 2010 12.80 12.82 12.54 12.55 120,475 -0.25(-1.95%)
Aug 11, 2010 13.02 13.04 12.56 12.80 882 -0.30(-2.29%)
Aug 10, 2010 12.89 13.23 12.78 13.10 176,832 +0.02(+0.17%)
Aug 09, 2010 13.32 13.32 12.97 13.08 220,340 -0.15(-1.11%)
Aug 06, 2010 13.22 13.31 13.03 13.22 244,989 -0.01(-0.09%)
Aug 05, 2010 13.17 13.64 13.11 13.23 330,371 +0.01(+0.09%)
Aug 04, 2010 13.23 13.27 13.04 13.22 195,446 +0.12(+0.93%)
Aug 03, 2010 12.91 13.20 12.90 13.10 323,530 +0.13(+0.98%)
Aug 02, 2010 12.86 13.06 12.81 12.97 281,891 +0.19(+1.52%)
Jul 30, 2010 12.78 12.98 12.66 12.78 243,511 +0.01(+0.04%)
Jul 29, 2010 12.70 12.82 12.56 12.77 235,341 +0.09(+0.74%)
Jul 28, 2010 12.55 12.84 12.55 12.68 187,607 +0.04(+0.31%)
Jul 27, 2010 13.04 13.05 12.63 12.64 321,685 -0.36(-2.78%)
Jul 26, 2010 12.83 13.04 12.76 13.00 300,016 +0.11(+0.82%)
Jul 23, 2010 12.84 12.99 12.60 12.90 316,937 -0.03(-0.26%)
Jul 22, 2010 13.05 13.19 12.84 12.93 368,668 -0.07(-0.51%)
Jul 21, 2010 12.99 13.05 12.79 13.00 331,430 +0.01(+0.04%)
Jul 20, 2010 12.82 13.11 12.78 12.99 362,241 +0.06(+0.43%)
Jul 19, 2010 12.88 13.02 12.75 12.94 298,903 +0.07(+0.52%)
Jul 16, 2010 12.87 13.04 12.69 12.87 291,382 -0.16(-1.24%)
Jul 15, 2010 13.10 13.18 12.90 13.03 277,185 +0.02(+0.17%)
Jul 14, 2010 12.95 13.21 12.92 13.01 296,203 +0.03(+0.21%)
Jul 13, 2010 13.00 13.10 12.87 12.98 269,257 +0.07(+0.52%)
Jul 12, 2010 12.91 13.23 12.69 12.91 248,699 -0.11(-0.81%)
Jul 09, 2010 13.02 13.09 12.69 13.02 307,752 +0.28(+2.18%)
Jul 08, 2010 12.82 12.82 12.64 12.74 301,268 +0.02(+0.13%)
Jul 07, 2010 12.21 12.76 12.21 12.72 432,574 +0.56(+4.56%)
Jul 06, 2010 12.27 12.47 12.07 12.17 1,441 +0.16(+1.29%)
Jul 02, 2010 12.01 12.15 11.87 12.01 210,780 +0.03(+0.23%)
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.