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, 2009 7.406 7.539 7.135 7.257 307,692 -0.21(-2.77%)
Apr 29, 2009 7.289 7.470 7.120 7.464 183,770 +0.26(+3.61%)
Apr 28, 2009 6.966 7.207 6.780 7.204 312,576 +0.29(+4.22%)
Apr 27, 2009 7.045 7.045 6.809 6.913 155,510 -0.01(-0.08%)
Apr 24, 2009 7.013 7.257 6.838 6.918 107,761 +0.05(+0.70%)
Apr 23, 2009 6.844 6.907 6.780 6.870 225,829 +0.01(+0.08%)
Apr 22, 2009 6.854 6.950 6.791 6.865 231,851 +0.07(+1.09%)
Apr 21, 2009 6.690 6.854 6.679 6.791 225,897 +0.09(+1.35%)
Apr 20, 2009 6.716 6.838 6.504 6.700 144,781 -0.24(-3.51%)
Apr 17, 2009 6.950 6.998 6.860 6.944 163,284 +0.04(+0.62%)
Apr 16, 2009 6.860 6.918 6.780 6.902 145,820 +0.05(+0.70%)
Apr 15, 2009 6.515 6.897 6.398 6.854 164,049 +0.34(+5.21%)
Apr 14, 2009 6.303 6.759 6.133 6.515 282,440 +0.03(+0.52%)
Apr 13, 2009 6.886 6.891 6.456 6.481 206,747 -0.37(-5.45%)
Apr 09, 2009 6.817 6.960 6.727 6.854 104,113 +0.23(+3.44%)
Apr 08, 2009 6.265 6.738 6.255 6.626 147,697 +0.39(+6.21%)
Apr 07, 2009 6.419 6.435 6.207 6.239 186,491 -0.42(-6.29%)
Apr 06, 2009 6.874 6.874 6.303 6.658 127,604 -0.25(-3.61%)
Apr 03, 2009 6.525 7.051 6.525 6.907 113,063 +0.33(+5.00%)
Apr 02, 2009 6.117 6.658 6.117 6.578 136,323 +0.28(+4.38%)
Apr 01, 2009 6.361 6.361 5.974 6.303 109,576 +0.24(+3.94%)
Mar 31, 2009 6.207 6.287 5.995 6.064 207,857 -0.20(-3.14%)
Mar 30, 2009 6.822 6.822 5.995 6.260 148,719 -0.49(-7.23%)
Mar 26, 2009 7.040 7.098 6.663 6.748 190,145 -0.17(-2.45%)
Mar 25, 2009 7.082 7.205 6.631 6.918 216,202 -0.07(-0.99%)
Mar 24, 2009 7.029 7.215 6.976 6.987 265,243 -0.10(-1.42%)
Mar 23, 2009 6.891 7.088 6.849 7.088 143,498 +0.26(+3.81%)
Mar 20, 2009 6.653 6.828 6.552 6.828 131,319 +0.10(+1.50%)
Mar 19, 2009 6.844 6.897 6.605 6.727 175,197 -0.11(-1.55%)
Mar 18, 2009 6.833 6.891 6.573 6.833 168,967 -0.07(-1.00%)
Mar 17, 2009 6.838 6.939 6.673 6.902 92,704 +0.09(+1.32%)
Mar 16, 2009 6.764 7.035 6.727 6.812 95,280 +0.05(+0.71%)
Mar 13, 2009 6.791 6.935 6.748 6.764 0 -0.11(-1.54%)
Mar 12, 2009 6.541 6.907 6.297 6.870 539,116 +0.41(+6.41%)
Mar 11, 2009 5.846 6.621 5.830 6.456 1,034,334 +0.57(+9.74%)
Mar 10, 2009 5.337 6.154 5.263 5.883 708,870 +0.71(+13.74%)
Mar 09, 2009 5.183 5.401 5.135 5.173 567,647 -0.13(-2.40%)
Mar 06, 2009 5.554 5.825 5.008 5.300 0 -0.34(-6.11%)
Mar 05, 2009 6.027 6.043 5.523 5.645 257,362 -0.35(-5.84%)
Mar 04, 2009 6.287 6.356 5.930 5.995 341,062 -0.08(-1.40%)
Mar 02, 2009 6.154 6.361 5.942 6.080 581,518 -0.25(-4.02%)
Feb 27, 2009 5.968 6.482 5.846 6.334 0 +0.21(+3.38%)
Feb 26, 2009 5.974 6.419 5.974 6.127 91,390 +0.21(+3.59%)
Feb 25, 2009 6.080 6.186 5.708 5.915 142,133 -0.07(-1.24%)
Feb 24, 2009 5.942 6.021 5.590 5.990 265,469 +0.08(+1.44%)
Feb 23, 2009 6.101 6.499 5.836 5.905 145,639 -0.20(-3.30%)
Feb 20, 2009 6.854 6.875 6.047 6.106 249,617 -0.79(-11.46%)
Feb 19, 2009 7.066 7.204 6.897 6.897 130,122 -0.12(-1.66%)
Feb 18, 2009 7.374 7.560 7.003 7.013 112,083 -0.24(-3.29%)
Feb 17, 2009 7.273 7.385 7.029 7.252 75,330 -0.10(-1.37%)
Feb 13, 2009 7.321 7.417 7.268 7.353 69,935 -0.02(-0.29%)
Feb 12, 2009 7.104 7.374 7.003 7.374 82,644 +0.23(+3.27%)
Feb 11, 2009 7.035 7.204 7.035 7.141 45,631 +0.07(+0.98%)
Feb 10, 2009 7.194 7.454 6.987 7.072 143,490 -0.09(-1.26%)
Feb 09, 2009 6.976 7.289 6.897 7.162 172,075 +0.18(+2.51%)
Feb 06, 2009 7.173 7.220 6.987 6.987 76,817 -0.10(-1.35%)
Feb 05, 2009 7.321 7.321 6.865 7.082 227,683 -0.34(-4.64%)
Feb 04, 2009 7.417 7.560 7.342 7.427 182,742 -0.20(-2.57%)
Feb 03, 2009 7.470 7.624 7.464 7.624 93,693 +0.16(+2.13%)
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.