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 (%)
Apr 30, 2013 21.18 21.42 20.83 20.90 1,007,765 -0.19(-0.91%)
Apr 29, 2013 20.88 21.50 20.88 21.09 304,875 +0.35(+1.69%)
Apr 26, 2013 20.75 21.10 20.50 20.74 325,806 +0.00(+0.02%)
Apr 25, 2013 21.22 21.30 20.69 20.73 341,372 -0.36(-1.70%)
Apr 24, 2013 21.03 21.18 20.99 21.09 438,782 +0.00(+0.00%)
Apr 23, 2013 21.13 21.22 20.92 21.09 170,135 +0.12(+0.58%)
Apr 22, 2013 20.76 21.15 20.65 20.97 386,234 +0.33(+1.61%)
Apr 19, 2013 20.69 20.84 20.41 20.64 214,921 +0.15(+0.73%)
Apr 18, 2013 20.37 20.85 20.37 20.49 287,417 +0.07(+0.33%)
Apr 17, 2013 20.74 20.87 20.13 20.42 219,046 -0.09(-0.43%)
Apr 16, 2013 20.45 20.66 20.38 20.51 161,320 +0.25(+1.23%)
Apr 15, 2013 20.60 20.61 20.14 20.26 227,595 -0.30(-1.45%)
Apr 12, 2013 20.47 20.63 20.27 20.56 180,248 +0.03(+0.13%)
Apr 11, 2013 20.74 20.88 20.46 20.53 283,383 -0.19(-0.91%)
Apr 10, 2013 20.57 20.88 20.48 20.72 378,888 +0.18(+0.89%)
Apr 09, 2013 20.59 20.60 20.32 20.54 234,174 +0.03(+0.16%)
Apr 08, 2013 20.43 20.57 20.36 20.50 305,139 +0.29(+1.44%)
Apr 05, 2013 19.53 20.24 19.41 20.21 157,727 +0.49(+2.50%)
Apr 04, 2013 19.76 19.89 19.66 19.72 209,755 +0.01(+0.03%)
Apr 03, 2013 20.30 20.37 19.62 19.71 337,623 -0.59(-2.93%)
Apr 02, 2013 20.66 20.67 20.25 20.31 476,285 -0.29(-1.41%)
Apr 01, 2013 20.42 20.62 20.29 20.60 277,586 +0.19(+0.93%)
Mar 28, 2013 20.83 20.83 20.28 20.41 1,393,019 +0.07(+0.37%)
Mar 27, 2013 20.23 20.36 20.17 20.34 338,226 +0.08(+0.40%)
Mar 26, 2013 20.23 20.28 20.07 20.25 296,653 +0.02(+0.10%)
Mar 25, 2013 20.40 20.60 20.14 20.23 199,212 -0.11(-0.53%)
Mar 22, 2013 20.28 20.47 20.15 20.34 442,923 +0.17(+0.84%)
Mar 21, 2013 19.84 20.28 19.81 20.17 285,988 +0.20(+0.98%)
Mar 20, 2013 19.69 20.04 19.54 19.98 361,822 +0.42(+2.14%)
Mar 19, 2013 19.71 19.83 19.38 19.56 197,201 -0.23(-1.16%)
Mar 18, 2013 19.67 20.06 19.67 19.79 223,971 -0.11(-0.58%)
Mar 15, 2013 19.73 19.94 19.59 19.90 440,966 +0.19(+0.96%)
Mar 14, 2013 19.61 19.78 19.58 19.71 273,335 +0.09(+0.48%)
Mar 13, 2013 19.46 19.63 19.38 19.62 206,247 +0.11(+0.59%)
Mar 12, 2013 19.51 19.61 19.27 19.50 195,293 +0.03(+0.14%)
Mar 11, 2013 19.33 19.58 19.12 19.48 200,141 +0.10(+0.52%)
Mar 08, 2013 19.32 19.40 19.25 19.38 158,556 +0.05(+0.28%)
Mar 07, 2013 19.31 19.40 19.16 19.32 223,221 +0.07(+0.35%)
Mar 06, 2013 19.42 19.45 18.86 19.25 358,395 -0.11(-0.56%)
Mar 05, 2013 19.19 19.47 18.78 19.36 268,203 +0.20(+1.02%)
Mar 04, 2013 19.04 19.26 19.00 19.17 556,005 +0.15(+0.78%)
Mar 01, 2013 18.86 19.02 18.65 19.02 304,428 +0.09(+0.50%)
Feb 28, 2013 18.70 18.98 18.69 18.92 417,315 +0.27(+1.45%)
Feb 27, 2013 18.42 18.69 18.39 18.65 305,426 +0.23(+1.25%)
Feb 26, 2013 18.19 18.42 18.09 18.42 373,811 -0.10(-0.55%)
Feb 22, 2013 18.73 18.74 18.46 18.52 252,808 -0.16(-0.87%)
Feb 21, 2013 18.97 19.00 18.58 18.69 271,301 -0.32(-1.67%)
Feb 20, 2013 19.34 19.48 18.99 19.00 275,348 -0.31(-1.61%)
Feb 19, 2013 19.33 19.42 18.97 19.31 332,868 +0.09(+0.49%)
Feb 15, 2013 19.21 19.56 19.21 19.22 340,520 -0.07(-0.39%)
Feb 14, 2013 19.06 19.40 19.01 19.29 327,431 +0.24(+1.24%)
Feb 13, 2013 18.98 19.07 18.79 19.06 253,842 +0.18(+0.93%)
Feb 12, 2013 18.81 18.95 18.74 18.88 146,059 +0.03(+0.14%)
Feb 11, 2013 18.78 18.92 18.76 18.85 214,026 +0.15(+0.79%)
Feb 08, 2013 18.59 18.76 18.52 18.71 342,005 +0.18(+0.99%)
Feb 07, 2013 18.39 18.60 18.29 18.52 234,310 +0.05(+0.26%)
Feb 06, 2013 18.46 18.54 18.17 18.48 366,939 +0.01(+0.04%)
Feb 04, 2013 18.60 18.77 18.36 18.47 361,327 -0.10(-0.55%)
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.