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 31, 2002 15.70 16.23 15.70 16.23 430,901 -0.68(-4.02%)
May 28, 2002 17.06 17.07 16.02 16.91 976,030 -0.06(-0.37%)
May 27, 2002 16.98 17.22 16.98 16.98 280,670 +0.00(+0.00%)
May 24, 2002 16.98 17.22 16.98 16.98 278,596 +0.00(+0.00%)
May 23, 2002 17.24 17.29 16.98 16.98 354,183 -0.21(-1.23%)
May 22, 2002 16.79 17.29 16.74 17.19 1,002,420 +0.40(+2.37%)
May 21, 2002 18.03 18.04 16.76 16.79 5,938,745 -1.09(-6.08%)
May 20, 2002 17.63 18.04 17.63 17.88 989,790 +0.32(+1.81%)
May 17, 2002 18.16 18.27 17.51 17.56 926,079 -0.47(-2.62%)
May 16, 2002 18.09 18.30 17.90 18.03 1,140,587 +0.26(+1.46%)
May 15, 2002 17.08 18.01 16.84 17.77 2,262,890 +1.07(+6.42%)
May 14, 2002 16.18 16.72 16.18 16.70 597,908 +0.68(+4.27%)
May 13, 2002 16.45 16.58 15.86 16.02 645,974 -0.19(-1.18%)
May 10, 2002 16.55 16.71 16.17 16.21 919,859 -0.33(-1.99%)
May 09, 2002 16.25 16.99 16.21 16.54 1,050,486 +0.32(+2.00%)
May 08, 2002 16.05 16.21 15.88 16.21 486,130 +0.38(+2.41%)
May 07, 2002 15.89 16.02 15.78 15.83 214,131 -0.02(-0.13%)
May 06, 2002 16.13 16.18 15.85 15.85 291,979 -0.27(-1.65%)
May 03, 2002 16.29 16.29 16.00 16.12 282,555 -0.20(-1.20%)
May 02, 2002 16.07 16.50 16.07 16.31 351,167 +0.24(+1.49%)
May 01, 2002 16.07 16.40 15.70 16.07 594,326 +0.08(+0.50%)
Apr 30, 2002 15.28 16.00 15.28 16.00 510,069 +0.28(+1.76%)
Apr 29, 2002 15.44 15.86 15.41 15.72 325,343 +0.18(+1.13%)
Apr 26, 2002 15.81 15.91 15.50 15.54 122,899 -0.24(-1.51%)
Apr 25, 2002 15.71 15.88 15.62 15.78 188,872 +0.08(+0.51%)
Apr 24, 2002 15.87 15.88 15.54 15.70 372,656 -0.10(-0.60%)
Apr 23, 2002 15.49 15.89 15.49 15.80 185,479 +0.23(+1.47%)
Apr 22, 2002 15.75 15.81 15.38 15.57 258,804 -0.21(-1.31%)
Apr 19, 2002 15.84 15.87 15.54 15.78 116,490 +0.02(+0.13%)
Apr 18, 2002 15.84 16.00 15.50 15.76 482,549 -0.08(-0.50%)
Apr 17, 2002 16.00 16.00 15.84 15.84 224,121 -0.03(-0.17%)
Apr 16, 2002 15.61 15.98 15.55 15.86 259,747 +0.33(+2.15%)
Apr 15, 2002 15.84 16.02 15.41 15.53 135,339 -0.31(-1.98%)
Apr 12, 2002 15.34 15.84 15.34 15.84 176,243 +0.51(+3.32%)
Apr 11, 2002 15.84 15.87 15.25 15.33 416,387 -0.48(-3.05%)
Apr 10, 2002 15.71 15.89 15.62 15.81 263,517 +0.04(+0.27%)
Apr 09, 2002 15.38 15.92 15.36 15.77 339,292 +0.39(+2.55%)
Apr 08, 2002 15.21 15.38 15.12 15.38 93,116 +0.14(+0.91%)
Apr 05, 2002 15.27 15.46 15.23 15.24 174,547 -0.01(-0.07%)
Apr 04, 2002 14.96 15.54 14.93 15.25 201,124 +0.35(+2.35%)
Apr 03, 2002 14.72 15.08 14.70 14.90 201,501 +0.05(+0.32%)
Apr 02, 2002 15.25 15.25 14.85 14.85 194,150 -0.40(-2.61%)
Apr 01, 2002 14.72 15.34 14.44 15.25 520,248 -0.39(-2.51%)
Mar 29, 2002 15.65 15.84 15.57 15.64 448,054 +0.00(+0.00%)
Mar 28, 2002 15.65 15.84 15.57 15.64 448,054 -0.01(-0.03%)
Mar 27, 2002 15.60 15.65 15.52 15.65 137,790 +0.00(+0.00%)
Mar 26, 2002 15.60 15.76 15.49 15.65 160,786 +0.16(+1.06%)
Mar 25, 2002 15.52 15.57 15.38 15.49 1,432,567 -0.16(-1.05%)
Mar 22, 2002 16.00 16.05 15.57 15.65 610,160 -0.42(-2.61%)
Mar 21, 2002 16.39 16.43 15.77 16.07 249,568 -0.28(-1.72%)
Mar 20, 2002 16.29 16.35 16.09 16.35 128,365 +0.01(+0.06%)
Mar 19, 2002 16.21 16.44 16.18 16.34 180,767 +0.08(+0.49%)
Mar 18, 2002 16.07 16.34 15.98 16.26 259,935 +0.06(+0.39%)
Mar 15, 2002 15.65 16.26 15.65 16.20 462,945 +0.02(+0.10%)
Mar 14, 2002 15.92 16.31 15.79 16.18 411,297 +0.20(+1.23%)
Mar 13, 2002 15.86 16.15 15.78 15.98 445,603 +0.12(+0.77%)
Mar 12, 2002 15.81 16.00 15.46 15.86 560,963 +0.04(+0.23%)
Mar 11, 2002 15.38 15.86 15.23 15.83 378,310 +0.45(+2.90%)
Mar 08, 2002 15.38 15.62 15.26 15.38 751,909 +0.11(+0.73%)
Mar 07, 2002 15.36 15.36 15.17 15.27 370,017 -0.09(-0.59%)
Mar 06, 2002 15.12 15.38 15.12 15.36 1,394,868 +0.24(+1.58%)
Mar 05, 2002 15.78 15.79 15.09 15.12 355,502 -0.77(-4.84%)
Mar 04, 2002 16.98 16.98 15.85 15.89 527,599 -0.80(-4.77%)
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.