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, 2011 14.84 15.04 14.73 14.92 207,936 -0.09(-0.61%)
Sep 29, 2011 15.23 15.33 14.82 15.01 357,455 -0.09(-0.60%)
Sep 28, 2011 15.66 15.67 15.10 15.10 254,943 -0.63(-4.01%)
Sep 27, 2011 15.68 16.08 15.64 15.73 250,441 +0.21(+1.37%)
Sep 26, 2011 15.30 15.54 15.25 15.52 233,960 +0.16(+1.07%)
Sep 23, 2011 15.41 15.62 15.26 15.35 322,194 -0.16(-1.06%)
Sep 22, 2011 15.63 15.78 15.21 15.52 388,333 -0.40(-2.52%)
Sep 21, 2011 16.25 16.63 15.89 15.92 402,300 -0.59(-3.57%)
Sep 20, 2011 16.84 16.93 16.43 16.51 310,791 -0.21(-1.27%)
Sep 19, 2011 16.18 16.78 16.09 16.72 293,847 +0.30(+1.81%)
Sep 16, 2011 16.70 16.76 16.38 16.42 195,979 -0.20(-1.21%)
Sep 15, 2011 16.52 16.68 16.37 16.62 200,351 +0.24(+1.44%)
Sep 14, 2011 16.35 16.54 16.06 16.38 196,071 +0.13(+0.82%)
Sep 13, 2011 16.23 16.30 16.06 16.25 115,241 +0.09(+0.56%)
Sep 12, 2011 15.87 16.21 15.73 16.16 178,297 +0.07(+0.45%)
Sep 09, 2011 16.08 16.29 15.95 16.09 170,824 -0.18(-1.08%)
Sep 08, 2011 16.14 16.50 16.11 16.26 163,875 +0.02(+0.11%)
Sep 07, 2011 16.08 16.26 16.01 16.25 103,224 +0.41(+2.61%)
Sep 06, 2011 15.93 15.94 15.60 15.83 194,692 -0.19(-1.17%)
Sep 02, 2011 15.94 16.24 15.93 16.02 198,210 -0.15(-0.94%)
Sep 01, 2011 16.27 16.38 16.11 16.17 140,156 -0.14(-0.86%)
Aug 31, 2011 16.33 16.56 16.18 16.31 233,840 +0.14(+0.86%)
Aug 30, 2011 15.76 16.20 15.69 16.17 253,463 +0.29(+1.83%)
Aug 29, 2011 15.49 15.88 15.47 15.88 231,970 +0.47(+3.03%)
Aug 26, 2011 14.98 15.42 14.83 15.41 401,600 +0.27(+1.76%)
Aug 25, 2011 15.65 15.79 15.08 15.15 227,122 -0.44(-2.84%)
Aug 24, 2011 15.82 15.82 15.23 15.59 275,623 -0.21(-1.34%)
Aug 23, 2011 15.80 15.83 15.60 15.80 235,394 +0.12(+0.74%)
Aug 22, 2011 16.33 16.33 15.53 15.69 293,656 -0.27(-1.71%)
Aug 19, 2011 15.89 16.22 15.81 15.96 281,378 -0.09(-0.57%)
Aug 18, 2011 15.99 16.37 15.43 16.05 354,675 -0.24(-1.45%)
Aug 17, 2011 16.26 16.59 16.20 16.29 324,201 +0.05(+0.34%)
Aug 16, 2011 15.99 16.31 15.74 16.23 257,517 +0.38(+2.41%)
Aug 15, 2011 15.60 16.27 15.60 15.85 300,679 +0.39(+2.55%)
Aug 12, 2011 15.55 15.69 15.21 15.46 243,124 +0.26(+1.72%)
Aug 11, 2011 15.01 15.88 14.72 15.20 539,823 +0.63(+4.29%)
Aug 10, 2011 14.35 15.32 14.13 14.57 760,093 +0.03(+0.21%)
Aug 09, 2011 15.17 14.80 13.90 14.54 658,590 +0.76(+5.55%)
Aug 08, 2011 15.17 15.17 13.36 13.78 1,134,130 -1.75(-11.29%)
Aug 05, 2011 15.77 15.95 14.56 15.53 708,243 -0.15(-0.97%)
Aug 04, 2011 16.74 16.84 15.01 15.68 743,794 -1.23(-7.28%)
Aug 03, 2011 17.17 17.26 16.75 16.91 311,010 -0.23(-1.35%)
Aug 02, 2011 17.29 17.51 17.09 17.14 292,239 -0.13(-0.73%)
Aug 01, 2011 17.30 17.63 17.18 17.27 227,898 +0.21(+1.22%)
Jul 29, 2011 16.95 17.11 16.55 17.06 367,838 +0.04(+0.25%)
Jul 28, 2011 17.15 17.36 16.94 17.02 161,635 -0.17(-1.01%)
Jul 27, 2011 17.55 17.59 17.11 17.19 389,615 -0.35(-2.01%)
Jul 26, 2011 17.75 17.76 17.30 17.54 292,692 -0.19(-1.08%)
Jul 25, 2011 17.83 17.89 17.47 17.73 254,840 -0.12(-0.67%)
Jul 22, 2011 17.81 17.94 17.81 17.85 160,046 +0.20(+1.15%)
Jul 21, 2011 17.72 17.81 17.54 17.65 150,351 -0.08(-0.44%)
Jul 20, 2011 17.90 17.90 17.54 17.73 121,110 -0.02(-0.13%)
Jul 19, 2011 17.88 17.88 17.47 17.75 104,475 +0.01(+0.03%)
Jul 18, 2011 17.95 17.95 17.54 17.75 144,255 -0.25(-1.39%)
Jul 15, 2011 17.89 18.06 17.62 18.00 199,900 +0.20(+1.14%)
Jul 14, 2011 18.01 18.06 17.64 17.79 101,071 -0.11(-0.63%)
Jul 13, 2011 17.90 18.15 17.80 17.91 152,970 +0.04(+0.23%)
Jul 12, 2011 17.94 18.04 17.74 17.86 132,799 -0.10(-0.53%)
Jul 11, 2011 17.83 18.12 17.60 17.96 202,303 +0.11(+0.60%)
Jul 08, 2011 17.83 18.10 17.78 17.85 333,385 +0.08(+0.47%)
Jul 07, 2011 17.84 17.98 17.75 17.77 186,023 +0.04(+0.24%)
Jul 06, 2011 17.60 17.97 17.60 17.73 230,174 -0.07(-0.40%)
Jul 05, 2011 17.60 17.86 17.60 17.80 254,416 +0.18(+1.05%)
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.