Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Teekay Lng Partners LP (NY: TGP )

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 (%)
Jan 31, 2011 19.39 19.60 18.95 19.46 674,812 +0.11(+0.59%)
Jan 28, 2011 18.24 19.56 18.13 19.34 1,941,802 +1.12(+6.16%)
Jan 27, 2011 17.53 18.29 17.44 18.22 436,659 +0.82(+4.73%)
Jan 26, 2011 17.23 17.41 17.19 17.40 169,712 +0.16(+0.91%)
Jan 25, 2011 17.25 17.34 17.14 17.24 186,363 -0.10(-0.57%)
Jan 24, 2011 17.15 17.41 16.99 17.34 142,853 +0.22(+1.30%)
Jan 21, 2011 17.03 17.29 17.03 17.12 210,076 +0.15(+0.90%)
Jan 20, 2011 17.48 17.48 16.75 16.96 316,137 -0.55(-3.12%)
Jan 19, 2011 18.10 18.10 17.49 17.51 313,544 -0.67(-3.68%)
Jan 18, 2011 18.25 18.35 17.99 18.18 170,762 -0.15(-0.81%)
Jan 14, 2011 18.35 18.42 18.21 18.33 118,999 -0.04(-0.21%)
Jan 13, 2011 18.36 18.46 18.27 18.37 114,886 +0.02(+0.11%)
Jan 12, 2011 18.26 18.48 18.26 18.35 169,720 +0.11(+0.62%)
Jan 11, 2011 18.50 18.50 18.23 18.24 189,281 -0.12(-0.64%)
Jan 10, 2011 18.39 18.39 18.23 18.35 170,171 +0.01(+0.08%)
Jan 07, 2011 18.44 18.50 18.25 18.34 203,086 -0.10(-0.53%)
Jan 06, 2011 18.38 18.44 18.27 18.44 132,445 +0.07(+0.40%)
Jan 05, 2011 18.35 18.43 18.18 18.36 155,174 -0.07(-0.37%)
Jan 04, 2011 18.84 18.88 18.43 18.43 163,750 -0.32(-1.71%)
Jan 03, 2011 18.94 19.01 18.61 18.75 182,658 +0.04(+0.21%)
Dec 31, 2010 18.83 18.83 18.68 18.71 107,297 -0.00(-0.03%)
Dec 30, 2010 18.72 18.84 18.70 18.72 120,755 +0.00(+0.00%)
Dec 29, 2010 18.60 18.72 18.57 18.72 94,909 +0.12(+0.66%)
Dec 28, 2010 18.44 18.60 18.35 18.59 129,345 +0.16(+0.86%)
Dec 27, 2010 18.52 18.57 18.40 18.44 105,234 -0.07(-0.37%)
Dec 23, 2010 18.62 18.69 18.47 18.51 84,563 -0.07(-0.37%)
Dec 22, 2010 18.62 18.67 18.50 18.57 143,111 +0.04(+0.24%)
Dec 21, 2010 18.56 18.56 18.33 18.53 124,915 -0.00(-0.03%)
Dec 20, 2010 18.04 18.65 18.04 18.54 218,838 +0.60(+3.32%)
Dec 17, 2010 18.16 18.26 17.87 17.94 173,665 -0.27(-1.49%)
Dec 16, 2010 18.52 18.64 18.20 18.21 208,173 -0.34(-1.83%)
Dec 15, 2010 18.53 18.79 18.46 18.55 186,751 +0.02(+0.11%)
Dec 14, 2010 18.76 18.79 18.51 18.53 196,541 -0.19(-1.03%)
Dec 13, 2010 18.53 18.79 18.52 18.72 350,995 +0.20(+1.06%)
Dec 10, 2010 18.62 18.62 18.47 18.53 165,634 -0.01(-0.08%)
Dec 09, 2010 18.46 18.61 18.32 18.54 160,392 +0.04(+0.24%)
Dec 08, 2010 18.62 18.69 18.24 18.50 115,446 -0.09(-0.48%)
Dec 07, 2010 18.73 18.81 18.48 18.58 195,010 +0.17(+0.94%)
Dec 06, 2010 18.14 18.49 18.08 18.41 171,290 +0.28(+1.52%)
Dec 03, 2010 18.15 18.25 17.98 18.14 107,094 -0.02(-0.14%)
Dec 02, 2010 18.15 18.35 18.14 18.16 154,977 -0.07(-0.41%)
Dec 01, 2010 18.10 18.30 17.97 18.24 189,900 +0.34(+1.93%)
Nov 30, 2010 17.65 17.98 17.61 17.89 177,303 +0.08(+0.44%)
Nov 29, 2010 17.53 17.81 17.27 17.81 186,209 +0.27(+1.54%)
Nov 26, 2010 17.51 17.63 17.46 17.54 40,397 -0.13(-0.72%)
Nov 24, 2010 17.68 17.67 17.67 17.67 163,735 +0.06(+0.34%)
Nov 23, 2010 17.58 17.71 17.26 17.61 170,279 -0.06(-0.36%)
Nov 22, 2010 17.13 17.73 17.00 17.67 267,565 +0.42(+2.43%)
Nov 19, 2010 17.20 17.47 17.11 17.25 243,557 -0.01(-0.09%)
Nov 18, 2010 17.25 17.35 17.13 17.27 238,853 +0.07(+0.40%)
Nov 17, 2010 17.26 17.40 17.15 17.20 135,971 -0.03(-0.17%)
Nov 16, 2010 17.46 17.54 17.00 17.23 390,282 -0.33(-1.85%)
Nov 15, 2010 17.48 17.68 17.43 17.56 158,956 +0.12(+0.68%)
Nov 12, 2010 17.29 17.56 17.25 17.44 195,006 +0.00(+0.00%)
Nov 11, 2010 17.37 17.47 17.27 17.44 91,523 -0.03(-0.20%)
Nov 10, 2010 17.63 17.66 17.42 17.47 220,328 -0.19(-1.09%)
Nov 09, 2010 17.57 18.01 17.54 17.66 276,687 +0.10(+0.59%)
Nov 08, 2010 17.49 17.62 17.49 17.56 227,659 +0.01(+0.08%)
Nov 05, 2010 17.54 17.58 17.37 17.55 303,278 +0.09(+0.51%)
Nov 04, 2010 17.36 17.54 17.22 17.46 320,656 +0.23(+1.32%)
Nov 03, 2010 17.12 17.36 16.92 17.23 234,588 +0.21(+1.24%)
Nov 02, 2010 17.03 17.05 16.93 17.02 232,484 +0.14(+0.83%)
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.