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 (%)
May 31, 2012 20.70 20.71 20.18 20.35 236,435 -0.26(-1.27%)
May 30, 2012 21.10 21.10 20.48 20.61 257,866 -0.63(-2.95%)
May 29, 2012 20.97 21.31 20.97 21.24 246,846 +0.28(+1.33%)
May 25, 2012 20.75 21.04 20.51 20.96 291,839 +0.23(+1.13%)
May 24, 2012 20.73 20.86 20.50 20.73 205,147 -0.05(-0.26%)
May 23, 2012 21.03 21.10 20.55 20.78 460,792 -0.42(-1.98%)
May 22, 2012 20.63 21.32 20.57 21.20 409,560 +0.59(+2.88%)
May 21, 2012 19.87 20.62 19.85 20.61 394,111 +0.73(+3.68%)
May 18, 2012 21.10 21.10 19.84 19.88 1,565,526 -1.24(-5.89%)
May 17, 2012 21.76 21.85 20.79 21.12 861,051 -0.71(-3.25%)
May 16, 2012 21.94 21.98 21.74 21.83 395,345 -0.03(-0.12%)
May 15, 2012 21.97 22.02 21.82 21.86 461,337 -0.01(-0.05%)
May 14, 2012 22.01 22.13 21.82 21.87 406,130 -0.22(-1.01%)
May 11, 2012 22.09 22.27 22.01 22.09 233,553 -0.08(-0.37%)
May 10, 2012 22.25 22.34 22.11 22.17 387,183 +0.08(+0.37%)
May 09, 2012 22.21 22.28 21.88 22.09 301,430 -0.22(-0.98%)
May 08, 2012 22.45 22.46 22.04 22.31 229,248 -0.14(-0.61%)
May 07, 2012 22.36 22.51 22.12 22.45 303,813 +0.00(+0.00%)
May 04, 2012 22.63 22.64 22.31 22.45 342,833 -0.26(-1.15%)
May 03, 2012 22.75 22.92 22.55 22.71 374,544 +0.02(+0.07%)
May 02, 2012 22.81 22.88 22.51 22.69 425,066 -0.17(-0.76%)
May 01, 2012 22.70 23.05 22.60 22.87 562,521 +0.26(+1.16%)
Apr 30, 2012 22.59 22.66 22.42 22.60 515,845 +0.32(+1.42%)
Apr 27, 2012 22.07 22.73 22.04 22.29 1,035,445 +0.41(+1.87%)
Apr 26, 2012 21.76 22.05 21.76 21.88 594,808 +0.20(+0.93%)
Apr 25, 2012 21.89 21.94 21.63 21.68 521,062 +0.01(+0.03%)
Apr 24, 2012 21.45 21.99 21.45 21.67 763,029 +0.32(+1.48%)
Apr 23, 2012 21.46 21.63 21.21 21.35 520,727 -0.02(-0.10%)
Apr 20, 2012 21.49 21.60 21.29 21.38 432,856 +0.05(+0.23%)
Apr 19, 2012 21.53 21.65 21.28 21.33 581,159 -0.08(-0.39%)
Apr 18, 2012 21.36 21.58 21.36 21.41 512,055 +0.03(+0.13%)
Apr 17, 2012 21.57 21.62 21.19 21.39 641,115 -0.06(-0.30%)
Apr 16, 2012 21.37 21.68 21.34 21.45 813,428 +0.72(+3.49%)
Apr 13, 2012 20.70 21.10 20.65 20.73 431,579 +0.08(+0.39%)
Apr 12, 2012 20.58 20.82 20.58 20.65 422,225 +0.03(+0.13%)
Apr 11, 2012 20.71 20.81 20.58 20.62 256,823 +0.04(+0.21%)
Apr 10, 2012 20.89 20.99 20.32 20.58 428,314 -0.42(-1.99%)
Apr 09, 2012 20.91 20.99 20.68 20.99 150,593 -0.01(-0.03%)
Apr 05, 2012 20.92 21.04 20.86 21.00 175,332 +0.08(+0.38%)
Apr 04, 2012 21.06 21.11 20.82 20.92 178,401 -0.25(-1.19%)
Apr 03, 2012 21.07 21.20 20.99 21.17 334,022 +0.16(+0.74%)
Apr 02, 2012 21.02 21.24 20.88 21.02 346,095 +0.02(+0.08%)
Mar 30, 2012 21.08 21.24 20.81 21.00 265,596 +0.03(+0.15%)
Mar 29, 2012 20.93 20.97 20.65 20.97 329,345 -0.06(-0.31%)
Mar 28, 2012 21.15 21.17 20.78 21.03 287,101 -0.01(-0.05%)
Mar 27, 2012 21.10 21.33 20.97 21.04 260,575 -0.09(-0.41%)
Mar 26, 2012 21.11 21.35 20.88 21.13 158,593 +0.09(+0.41%)
Mar 23, 2012 21.04 21.34 21.02 21.04 145,534 -0.03(-0.13%)
Mar 22, 2012 21.14 21.22 20.82 21.07 222,156 -0.14(-0.66%)
Mar 21, 2012 21.45 21.58 21.19 21.21 185,325 -0.24(-1.12%)
Mar 20, 2012 21.30 21.57 21.21 21.45 264,132 +0.10(+0.45%)
Mar 19, 2012 20.73 21.45 20.73 21.35 308,032 +0.63(+3.03%)
Mar 16, 2012 20.81 21.08 20.70 20.73 379,713 -0.04(-0.18%)
Mar 15, 2012 20.86 20.86 20.65 20.76 169,334 -0.10(-0.46%)
Mar 14, 2012 21.21 21.23 20.68 20.86 277,234 -0.36(-1.72%)
Mar 13, 2012 21.25 21.32 21.10 21.22 270,316 +0.07(+0.33%)
Mar 12, 2012 21.35 21.44 21.11 21.15 282,152 -0.23(-1.05%)
Mar 09, 2012 21.26 21.45 21.24 21.38 299,222 +0.15(+0.71%)
Mar 08, 2012 21.14 21.35 20.97 21.23 305,024 +0.21(+1.02%)
Mar 07, 2012 20.78 21.15 20.70 21.02 200,520 +0.24(+1.14%)
Mar 06, 2012 21.07 21.12 20.61 20.78 360,233 -0.48(-2.24%)
Mar 05, 2012 21.42 21.47 21.20 21.26 290,840 -0.10(-0.48%)
Mar 02, 2012 21.38 21.69 21.32 21.36 341,968 -0.09(-0.43%)
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.