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 (%)
Jun 30, 2014 28.92 29.09 28.59 28.75 146,485 -0.12(-0.41%)
Jun 27, 2014 28.74 28.94 28.64 28.87 138,777 +0.17(+0.59%)
Jun 26, 2014 28.74 28.84 28.55 28.70 196,308 +0.07(+0.24%)
Jun 25, 2014 28.13 28.84 28.07 28.63 346,511 +0.56(+2.00%)
Jun 24, 2014 27.97 28.31 27.76 28.07 283,727 +0.10(+0.36%)
Jun 23, 2014 27.26 27.99 27.23 27.97 171,935 +0.70(+2.58%)
Jun 20, 2014 27.55 27.55 27.17 27.27 267,442 -0.19(-0.68%)
Jun 19, 2014 27.72 27.91 27.43 27.45 161,475 -0.22(-0.81%)
Jun 18, 2014 28.00 28.00 27.61 27.68 182,968 -0.33(-1.18%)
Jun 17, 2014 27.86 28.01 27.62 28.01 144,532 +0.02(+0.07%)
Jun 16, 2014 27.74 28.01 27.64 27.99 189,982 +0.11(+0.40%)
Jun 13, 2014 27.73 27.91 27.70 27.88 130,532 +0.14(+0.49%)
Jun 12, 2014 27.78 27.83 27.62 27.74 111,468 +0.01(+0.02%)
Jun 11, 2014 27.86 28.00 27.65 27.73 178,871 -0.20(-0.71%)
Jun 10, 2014 27.82 27.99 27.80 27.93 111,511 +0.01(+0.02%)
Jun 06, 2014 27.83 27.91 27.74 27.93 115,058 +0.06(+0.20%)
Jun 05, 2014 27.73 27.88 27.60 27.87 128,115 +0.05(+0.18%)
Jun 04, 2014 27.58 27.90 27.40 27.82 266,710 +0.19(+0.70%)
Jun 03, 2014 27.48 27.70 27.27 27.63 262,141 +0.08(+0.29%)
Jun 02, 2014 27.52 27.60 27.28 27.55 188,608 -0.06(-0.20%)
May 30, 2014 27.15 27.62 27.02 27.60 211,790 +0.32(+1.16%)
May 29, 2014 27.28 27.41 26.99 27.28 192,843 +0.08(+0.30%)
May 28, 2014 27.32 27.38 27.10 27.20 145,092 -0.06(-0.21%)
May 27, 2014 27.41 27.41 27.20 27.26 118,956 -0.15(-0.55%)
May 23, 2014 27.09 27.41 27.41 27.41 147,652 +0.26(+0.94%)
May 22, 2014 26.89 27.18 26.51 27.15 154,414 +0.60(+2.27%)
May 21, 2014 26.87 27.14 26.49 26.55 120,999 -0.39(-1.46%)
May 20, 2014 27.37 27.37 26.79 26.94 110,240 +0.05(+0.19%)
May 19, 2014 27.07 27.31 26.81 26.89 117,332 -0.16(-0.60%)
May 16, 2014 26.84 27.17 26.72 27.05 111,649 +0.12(+0.44%)
May 15, 2014 27.20 27.23 26.67 26.94 205,980 -0.31(-1.14%)
May 14, 2014 27.18 27.32 27.04 27.25 126,392 +0.06(+0.21%)
May 13, 2014 27.45 27.53 27.09 27.19 103,283 -0.22(-0.82%)
May 12, 2014 27.10 27.53 27.09 27.42 165,831 +0.32(+1.20%)
May 09, 2014 27.00 27.23 26.71 27.09 162,260 +0.26(+0.98%)
May 08, 2014 27.26 27.35 26.79 26.83 193,103 -0.54(-1.96%)
May 07, 2014 27.01 27.38 27.00 27.37 149,158 +0.31(+1.15%)
May 06, 2014 27.19 27.22 26.89 27.05 107,162 -0.11(-0.41%)
May 05, 2014 26.69 27.22 26.67 27.17 274,020 +0.45(+1.68%)
May 02, 2014 26.59 26.93 26.51 26.72 139,125 +0.10(+0.37%)
May 01, 2014 26.72 26.86 26.46 26.62 141,780 -0.06(-0.21%)
Apr 30, 2014 26.82 26.90 26.49 26.67 189,571 -0.10(-0.37%)
Apr 29, 2014 26.71 26.92 26.68 26.77 121,643 +0.05(+0.19%)
Apr 28, 2014 26.34 26.85 26.34 26.72 687,550 +0.37(+1.39%)
Apr 25, 2014 26.50 26.58 26.23 26.36 154,956 -0.19(-0.73%)
Apr 24, 2014 26.92 27.07 26.55 26.55 191,298 -0.37(-1.37%)
Apr 23, 2014 27.05 27.10 26.91 26.92 300,855 -0.01(-0.04%)
Apr 22, 2014 27.08 27.10 26.86 26.93 273,557 -0.13(-0.50%)
Apr 21, 2014 26.92 27.07 26.81 27.06 168,694 +0.17(+0.64%)
Apr 17, 2014 26.95 26.89 26.89 26.89 178,551 -0.06(-0.20%)
Apr 16, 2014 26.87 26.98 26.76 26.95 189,017 +0.26(+0.97%)
Apr 15, 2014 26.57 26.87 26.57 26.69 235,523 +0.11(+0.42%)
Apr 14, 2014 26.52 26.87 26.39 26.58 205,032 +0.10(+0.39%)
Apr 11, 2014 26.45 26.61 26.13 26.47 182,519 -0.08(-0.30%)
Apr 10, 2014 26.62 26.97 26.49 26.55 155,985 -0.20(-0.76%)
Apr 09, 2014 26.79 26.84 26.62 26.76 117,933 -0.03(-0.11%)
Apr 08, 2014 26.63 26.98 26.53 26.79 303,187 +0.04(+0.14%)
Apr 07, 2014 26.89 26.89 26.51 26.75 374,094 -0.09(-0.32%)
Apr 04, 2014 26.70 27.19 26.62 26.84 436,541 +0.14(+0.53%)
Apr 03, 2014 26.44 26.81 26.34 26.70 370,996 +0.25(+0.95%)
Apr 02, 2014 25.93 26.83 25.76 26.44 766,707 +0.44(+1.67%)
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.