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 (%)
May 24, 2011 17.01 17.27 16.85 16.95 232,158 +0.03(+0.18%)
May 23, 2011 17.02 17.10 16.80 16.92 128,873 -0.31(-1.80%)
May 20, 2011 17.12 17.26 16.88 17.23 175,206 +0.05(+0.31%)
May 19, 2011 16.86 17.21 16.70 17.17 243,676 +0.35(+2.06%)
May 18, 2011 16.55 16.99 16.51 16.83 198,376 +0.30(+1.84%)
May 17, 2011 16.77 16.80 16.10 16.52 489,495 -0.36(-2.12%)
May 16, 2011 17.39 17.39 16.67 16.88 183,529 -0.48(-2.78%)
May 13, 2011 17.55 17.63 16.91 17.36 259,328 -0.08(-0.44%)
May 12, 2011 17.50 17.58 16.46 17.44 494,594 -0.20(-1.12%)
May 11, 2011 17.68 17.79 17.48 17.64 166,697 -0.10(-0.57%)
May 10, 2011 17.56 17.81 17.54 17.74 153,894 +0.21(+1.19%)
May 09, 2011 17.30 17.62 17.29 17.53 213,660 +0.31(+1.80%)
May 06, 2011 17.15 17.81 16.94 17.22 289,008 +0.16(+0.94%)
May 05, 2011 17.42 17.46 16.73 17.06 472,492 -0.48(-2.72%)
May 04, 2011 17.89 18.22 17.13 17.54 575,866 -0.59(-3.26%)
May 03, 2011 18.29 18.32 18.07 18.13 270,168 -0.17(-0.93%)
May 02, 2011 18.32 18.33 18.24 18.30 432,360 +0.19(+1.04%)
Apr 29, 2011 18.10 18.19 17.96 18.11 238,791 +0.13(+0.72%)
Apr 28, 2011 17.52 18.11 17.42 17.98 297,445 +0.46(+2.61%)
Apr 27, 2011 17.56 17.66 17.36 17.52 413,677 +0.04(+0.20%)
Apr 26, 2011 17.36 17.64 17.22 17.49 309,742 +0.17(+0.98%)
Apr 25, 2011 17.36 17.41 17.29 17.32 198,185 -0.05(-0.26%)
Apr 21, 2011 17.34 17.51 17.23 17.36 211,275 +0.09(+0.50%)
Apr 20, 2011 17.24 17.47 17.24 17.28 146,477 +0.17(+0.99%)
Apr 19, 2011 17.04 17.11 16.94 17.11 202,874 +0.14(+0.83%)
Apr 18, 2011 17.02 17.10 16.72 16.97 147,548 -0.12(-0.69%)
Apr 15, 2011 17.16 17.24 17.01 17.08 133,945 -0.02(-0.10%)
Apr 14, 2011 17.14 17.18 16.87 17.10 240,678 -0.01(-0.07%)
Apr 13, 2011 17.15 17.31 16.98 17.11 144,178 -0.04(-0.21%)
Apr 12, 2011 17.10 17.20 16.70 17.15 281,570 -0.06(-0.37%)
Apr 11, 2011 17.39 17.46 17.11 17.21 233,402 -0.13(-0.78%)
Apr 08, 2011 17.80 17.83 17.31 17.35 195,717 -0.31(-1.73%)
Apr 07, 2011 17.69 17.82 17.64 17.65 160,174 -0.02(-0.13%)
Apr 06, 2011 17.77 17.84 17.61 17.68 232,756 -0.12(-0.69%)
Apr 05, 2011 17.69 17.83 17.59 17.80 326,365 +0.03(+0.16%)
Apr 04, 2011 17.79 17.82 17.56 17.77 151,538 +0.01(+0.07%)
Apr 01, 2011 17.89 17.92 17.74 17.76 217,809 -0.13(-0.75%)
Mar 31, 2011 17.63 18.00 17.58 17.89 401,696 +0.33(+1.87%)
Mar 30, 2011 17.82 17.86 17.51 17.56 181,971 -0.11(-0.60%)
Mar 29, 2011 17.46 17.78 17.46 17.67 235,709 +0.21(+1.21%)
Mar 28, 2011 17.60 17.62 17.43 17.46 171,049 -0.14(-0.80%)
Mar 25, 2011 17.46 17.61 17.45 17.60 243,944 +0.16(+0.91%)
Mar 24, 2011 17.48 17.54 17.34 17.44 215,439 +0.01(+0.07%)
Mar 23, 2011 17.41 17.47 17.23 17.43 209,014 -0.04(-0.24%)
Mar 22, 2011 17.31 17.58 17.30 17.47 269,850 +0.18(+1.02%)
Mar 21, 2011 17.28 17.31 17.24 17.29 213,375 +0.42(+2.50%)
Mar 18, 2011 16.98 17.07 16.87 16.87 236,658 +0.01(+0.07%)
Mar 17, 2011 16.90 17.01 16.73 16.86 243,095 +0.01(+0.04%)
Mar 16, 2011 16.78 16.98 16.66 16.85 362,389 +0.06(+0.35%)
Mar 15, 2011 16.68 16.94 16.66 16.80 382,919 -0.11(-0.62%)
Mar 14, 2011 16.74 16.90 16.55 16.90 232,993 +0.07(+0.42%)
Mar 11, 2011 16.33 16.93 15.80 16.83 571,724 +0.32(+1.95%)
Mar 10, 2011 16.66 16.76 16.23 16.51 510,783 -0.32(-1.92%)
Mar 09, 2011 17.17 17.19 16.75 16.83 382,135 -0.37(-2.15%)
Mar 08, 2011 17.54 17.54 17.19 17.20 350,436 -0.16(-0.95%)
Mar 07, 2011 17.27 17.39 17.06 17.36 371,175 +0.14(+0.82%)
Mar 04, 2011 17.17 17.25 17.04 17.22 505,918 +0.01(+0.03%)
Mar 03, 2011 16.95 17.29 16.92 17.22 343,270 +0.15(+0.86%)
Mar 02, 2011 16.90 17.26 16.90 17.07 326,449 +0.13(+0.76%)
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.