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 28, 2012 17.75 18.01 17.73 17.92 333,597 +0.06(+0.33%)
Sep 27, 2012 17.95 18.02 17.75 17.86 360,314 +0.00(+0.00%)
Sep 26, 2012 17.99 18.06 17.82 17.86 317,685 -0.19(-1.05%)
Sep 25, 2012 18.08 18.08 17.86 18.05 481,549 -0.04(-0.22%)
Sep 24, 2012 18.01 18.10 17.95 18.09 303,720 -0.01(-0.07%)
Sep 21, 2012 17.94 18.10 17.90 18.10 811,591 +0.22(+1.24%)
Sep 20, 2012 17.77 17.91 17.72 17.88 699,464 -0.13(-0.72%)
Sep 19, 2012 18.04 18.08 17.97 18.01 717,134 -0.03(-0.14%)
Sep 18, 2012 18.05 18.08 18.00 18.04 872,155 -0.03(-0.18%)
Sep 17, 2012 18.03 18.08 18.01 18.07 771,614 +0.03(+0.18%)
Sep 14, 2012 17.94 18.05 17.91 18.04 1,912,034 +0.10(+0.54%)
Sep 13, 2012 17.72 17.96 17.72 17.94 1,705,592 +0.22(+1.25%)
Sep 12, 2012 17.75 17.92 17.71 17.72 10,261,884 -1.02(-5.42%)
Sep 11, 2012 18.68 18.78 18.59 18.74 118,692 +0.10(+0.56%)
Sep 10, 2012 18.66 18.80 18.61 18.63 130,306 +0.01(+0.03%)
Sep 07, 2012 18.52 18.66 18.48 18.62 207,197 +0.15(+0.81%)
Sep 06, 2012 18.59 18.69 18.47 18.48 161,723 +0.00(+0.00%)
Sep 05, 2012 18.66 18.66 18.47 18.48 128,589 -0.08(-0.46%)
Sep 04, 2012 18.55 18.70 18.34 18.56 119,533 +0.07(+0.35%)
Aug 31, 2012 18.62 18.66 18.38 18.49 140,117 +0.04(+0.21%)
Aug 30, 2012 18.54 18.59 18.33 18.46 87,477 -0.13(-0.70%)
Aug 29, 2012 18.57 18.68 18.44 18.59 122,963 -0.05(-0.24%)
Aug 27, 2012 18.73 18.79 18.59 18.63 111,499 -0.16(-0.87%)
Aug 24, 2012 18.76 18.91 18.73 18.79 63,985 +0.00(+0.00%)
Aug 23, 2012 18.79 18.89 18.67 18.79 78,826 +0.02(+0.10%)
Aug 22, 2012 18.72 18.82 18.60 18.77 124,040 +0.05(+0.28%)
Aug 21, 2012 18.80 18.80 18.66 18.72 170,810 +0.02(+0.10%)
Aug 20, 2012 18.87 18.95 18.69 18.70 87,829 -0.11(-0.59%)
Aug 17, 2012 18.62 18.92 18.41 18.81 126,489 +0.16(+0.84%)
Aug 16, 2012 18.71 18.99 18.65 18.66 116,162 -0.12(-0.66%)
Aug 15, 2012 18.83 18.88 18.55 18.78 78,971 -0.06(-0.31%)
Aug 14, 2012 18.80 18.98 18.74 18.84 132,349 +0.18(+0.98%)
Aug 13, 2012 18.67 18.96 18.51 18.66 182,225 -0.05(-0.28%)
Aug 10, 2012 18.38 19.01 18.38 18.71 140,820 +0.20(+1.09%)
Aug 09, 2012 18.24 18.66 18.24 18.51 142,708 -0.05(-0.28%)
Aug 08, 2012 18.55 18.77 18.51 18.56 80,106 -0.08(-0.45%)
Aug 07, 2012 18.72 18.76 18.54 18.64 77,659 +0.00(+0.00%)
Aug 06, 2012 18.48 18.81 18.48 18.64 137,615 +0.23(+1.27%)
Aug 03, 2012 18.38 18.53 18.34 18.41 95,083 +0.17(+0.93%)
Aug 02, 2012 18.25 18.39 18.08 18.24 142,924 -0.07(-0.36%)
Aug 01, 2012 18.36 18.61 18.31 18.31 120,594 -0.07(-0.39%)
Jul 31, 2012 18.37 18.44 18.12 18.38 129,081 +0.07(+0.36%)
Jul 30, 2012 18.57 18.61 18.27 18.31 434,388 -0.36(-1.92%)
Jul 27, 2012 18.36 18.83 18.34 18.67 138,852 +0.31(+1.70%)
Jul 26, 2012 18.34 18.38 18.19 18.36 172,879 +0.20(+1.08%)
Jul 25, 2012 18.42 18.48 18.14 18.16 155,196 -0.25(-1.38%)
Jul 24, 2012 18.55 18.72 18.34 18.42 287,226 -0.18(-0.98%)
Jul 23, 2012 18.74 18.74 18.36 18.60 197,626 -0.35(-1.85%)
Jul 20, 2012 18.76 18.95 18.69 18.95 240,171 +0.21(+1.13%)
Jul 19, 2012 18.73 18.79 18.62 18.74 149,128 +0.03(+0.14%)
Jul 18, 2012 18.62 18.73 18.58 18.71 161,184 +0.13(+0.69%)
Jul 17, 2012 18.28 18.58 18.22 18.58 364,468 +0.31(+1.68%)
Jul 16, 2012 18.14 18.30 18.05 18.28 247,222 +0.03(+0.14%)
Jul 13, 2012 18.32 18.40 18.22 18.25 369,664 -0.06(-0.35%)
Jul 12, 2012 18.37 18.39 18.24 18.32 88,590 -0.12(-0.66%)
Jul 11, 2012 18.49 18.61 18.39 18.44 186,501 -0.17(-0.93%)
Jul 10, 2012 18.54 18.64 18.07 18.61 205,528 +0.24(+1.29%)
Jul 09, 2012 18.29 18.43 18.11 18.37 138,762 +0.01(+0.07%)
Jul 06, 2012 18.04 18.39 18.01 18.36 123,086 +0.15(+0.81%)
Jul 05, 2012 17.84 18.39 17.71 18.21 232,068 +0.29(+1.64%)
Jul 03, 2012 17.88 18.04 17.70 17.92 250,367 -0.04(-0.21%)
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.