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 (%)
Dec 31, 2010 15.97 16.09 15.84 16.01 243,365 +0.02(+0.11%)
Dec 30, 2010 15.84 16.06 15.76 15.99 319,741 +0.12(+0.76%)
Dec 29, 2010 15.83 15.90 15.69 15.87 250,304 +0.06(+0.40%)
Dec 28, 2010 15.65 15.81 15.54 15.80 223,231 +0.13(+0.85%)
Dec 27, 2010 15.86 15.86 15.65 15.67 248,906 -0.21(-1.31%)
Dec 23, 2010 15.89 15.90 15.84 15.88 348,845 -0.01(-0.07%)
Dec 22, 2010 15.79 15.94 15.72 15.89 360,323 +0.09(+0.55%)
Dec 21, 2010 15.69 15.84 15.60 15.80 374,425 +0.12(+0.73%)
Dec 20, 2010 15.84 15.91 15.64 15.69 302,197 -0.14(-0.91%)
Dec 17, 2010 15.52 15.83 15.29 15.83 631,373 +0.34(+2.20%)
Dec 16, 2010 15.45 15.67 15.08 15.49 490,325 -0.01(-0.07%)
Dec 15, 2010 15.53 15.81 15.46 15.50 403,915 -0.07(-0.44%)
Dec 14, 2010 15.64 15.76 15.49 15.57 426,197 -0.03(-0.19%)
Dec 13, 2010 15.82 16.03 15.57 15.60 876,051 -0.28(-1.78%)
Dec 10, 2010 15.63 15.94 15.52 15.88 489,892 +0.32(+2.08%)
Dec 09, 2010 15.70 15.82 15.47 15.56 870,403 -0.25(-1.60%)
Dec 08, 2010 16.03 16.03 15.60 15.82 876,216 -0.22(-1.37%)
Dec 07, 2010 16.01 16.10 15.76 16.03 1,061,804 -0.02(-0.14%)
Dec 06, 2010 15.98 16.07 15.91 16.06 976,538 +0.02(+0.14%)
Dec 03, 2010 15.92 16.07 15.63 16.03 5,283,472 -0.76(-4.50%)
Dec 02, 2010 16.78 16.84 16.64 16.79 248,362 +0.06(+0.34%)
Dec 01, 2010 16.53 16.89 16.47 16.73 267,175 +0.11(+0.66%)
Nov 30, 2010 16.78 16.78 16.50 16.62 261,923 -0.29(-1.74%)
Nov 29, 2010 17.14 17.14 16.79 16.92 154,531 -0.22(-1.31%)
Nov 26, 2010 17.04 17.15 17.04 17.14 55,291 +0.01(+0.03%)
Nov 24, 2010 17.27 17.14 17.14 17.14 168,829 -0.03(-0.17%)
Nov 23, 2010 17.14 17.16 16.75 17.16 190,862 +0.01(+0.03%)
Nov 22, 2010 17.02 17.23 16.90 17.16 198,095 -0.02(-0.13%)
Nov 19, 2010 17.02 17.26 16.62 17.18 313,747 +0.15(+0.88%)
Nov 18, 2010 16.63 17.10 16.61 17.03 373,095 +0.40(+2.39%)
Nov 17, 2010 16.22 17.07 16.15 16.63 451,078 +0.41(+2.52%)
Nov 16, 2010 16.73 16.73 15.30 16.22 558,802 -0.50(-3.00%)
Nov 15, 2010 16.69 16.85 16.52 16.73 275,910 +0.10(+0.62%)
Nov 12, 2010 16.32 16.70 16.32 16.62 342,295 +0.06(+0.35%)
Nov 11, 2010 16.49 16.74 16.32 16.57 273,638 -0.21(-1.24%)
Nov 10, 2010 16.25 16.90 16.12 16.77 539,368 +0.45(+2.76%)
Nov 09, 2010 16.20 16.72 16.16 16.32 468,377 +0.05(+0.28%)
Nov 08, 2010 15.92 16.35 15.86 16.28 324,249 +0.27(+1.66%)
Nov 05, 2010 15.57 16.01 15.55 16.01 407,552 +0.52(+3.39%)
Nov 04, 2010 15.55 15.72 15.24 15.49 364,955 +0.10(+0.67%)
Nov 03, 2010 15.19 15.53 14.87 15.38 339,058 +0.19(+1.27%)
Nov 02, 2010 15.29 15.35 14.96 15.19 648,012 -0.06(-0.41%)
Nov 01, 2010 15.09 15.60 15.09 15.25 624,403 +0.23(+1.51%)
Oct 29, 2010 14.72 15.06 14.53 15.03 483,907 +0.38(+2.59%)
Oct 28, 2010 14.54 14.67 14.43 14.65 208,280 +0.22(+1.53%)
Oct 27, 2010 14.31 14.45 14.14 14.42 202,150 +0.32(+2.29%)
Oct 25, 2010 14.16 14.33 14.05 14.10 520,551 +0.03(+0.20%)
Oct 22, 2010 13.88 14.16 13.87 14.07 399,538 +0.19(+1.39%)
Oct 21, 2010 13.99 14.06 13.76 13.88 434,158 -0.14(-0.97%)
Oct 20, 2010 14.15 14.15 13.99 14.02 275,900 -0.09(-0.60%)
Oct 19, 2010 13.94 14.13 13.80 14.10 401,942 +0.08(+0.57%)
Oct 18, 2010 13.96 14.02 13.70 14.02 461,258 -0.01(-0.08%)
Oct 15, 2010 14.07 14.10 13.67 14.03 281,628 -0.05(-0.32%)
Oct 14, 2010 14.15 14.15 13.67 14.08 720,858 -0.07(-0.52%)
Oct 13, 2010 14.28 14.45 14.15 14.15 437,008 -0.05(-0.32%)
Oct 12, 2010 14.13 14.25 13.82 14.20 320,035 +0.00(+0.00%)
Oct 11, 2010 14.31 14.31 14.08 14.20 335,048 -0.06(-0.44%)
Oct 08, 2010 14.26 14.29 13.77 14.26 669,291 +0.41(+2.94%)
Oct 07, 2010 13.73 13.86 13.54 13.85 286,324 +0.23(+1.71%)
Oct 06, 2010 13.43 13.74 13.39 13.62 313,989 +0.23(+1.74%)
Oct 05, 2010 13.42 13.46 13.29 13.39 329,980 +0.07(+0.55%)
Oct 04, 2010 13.41 13.42 13.09 13.31 318,291 -0.05(-0.38%)
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.