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 (%)
Jul 29, 2011 18.32 18.64 17.98 18.60 441,709 +0.14(+0.77%)
Jul 28, 2011 18.33 18.47 18.11 18.45 180,971 +0.13(+0.69%)
Jul 27, 2011 18.84 18.88 18.07 18.33 357,148 -0.51(-2.70%)
Jul 26, 2011 19.17 19.17 18.84 18.84 224,665 -0.29(-1.52%)
Jul 25, 2011 19.24 19.34 19.06 19.13 294,719 -0.19(-1.00%)
Jul 22, 2011 19.29 19.33 19.20 19.32 197,653 +0.05(+0.26%)
Jul 21, 2011 19.06 19.34 19.06 19.27 242,765 +0.22(+1.15%)
Jul 20, 2011 19.09 19.19 18.98 19.05 191,198 -0.02(-0.11%)
Jul 19, 2011 19.06 19.12 18.88 19.07 156,715 +0.14(+0.75%)
Jul 18, 2011 19.17 19.18 18.85 18.93 136,595 -0.15(-0.80%)
Jul 15, 2011 19.09 19.20 18.94 19.08 228,945 +0.10(+0.54%)
Jul 14, 2011 19.13 19.34 18.94 18.98 113,414 -0.17(-0.88%)
Jul 13, 2011 19.05 19.32 19.05 19.15 134,285 +0.12(+0.64%)
Jul 12, 2011 19.28 19.32 18.99 19.02 189,296 -0.31(-1.58%)
Jul 11, 2011 19.42 19.42 19.19 19.33 322,651 -0.14(-0.73%)
Jul 08, 2011 19.35 19.55 19.28 19.47 475,066 +0.19(+1.00%)
Jul 07, 2011 19.33 19.36 19.17 19.28 230,122 +0.08(+0.40%)
Jul 06, 2011 18.99 19.22 18.99 19.20 233,678 +0.19(+1.02%)
Jul 05, 2011 18.97 19.09 18.89 19.01 168,104 +0.00(+0.00%)
Jul 01, 2011 18.86 19.03 18.76 19.01 191,561 +0.18(+0.95%)
Jun 30, 2011 19.03 19.14 18.75 18.83 218,391 -0.12(-0.62%)
Jun 29, 2011 18.79 19.14 18.68 18.95 323,248 +0.22(+1.17%)
Jun 28, 2011 18.63 18.78 18.54 18.73 227,109 +0.17(+0.91%)
Jun 27, 2011 18.30 18.63 18.23 18.56 313,135 +0.18(+1.00%)
Jun 24, 2011 18.29 18.40 18.08 18.38 277,177 +0.08(+0.45%)
Jun 23, 2011 18.24 18.35 17.91 18.30 222,520 -0.04(-0.22%)
Jun 22, 2011 18.25 18.57 18.25 18.34 156,831 +0.04(+0.22%)
Jun 21, 2011 17.94 18.41 17.94 18.30 191,204 +0.35(+1.96%)
Jun 20, 2011 17.88 17.99 17.85 17.94 189,693 +0.38(+2.17%)
Jun 17, 2011 17.62 17.63 17.26 17.56 525,060 +0.17(+1.00%)
Jun 16, 2011 17.53 17.66 17.08 17.39 342,678 -0.17(-0.96%)
Jun 15, 2011 17.51 17.78 17.29 17.56 233,071 -0.05(-0.26%)
Jun 14, 2011 17.78 17.95 17.52 17.60 307,276 +0.01(+0.06%)
Jun 13, 2011 17.89 17.89 17.56 17.59 198,338 -0.31(-1.71%)
Jun 10, 2011 17.96 18.07 17.76 17.90 226,225 -0.17(-0.96%)
Jun 09, 2011 17.83 18.10 17.82 18.07 254,962 +0.33(+1.86%)
Jun 08, 2011 17.89 18.00 17.54 17.74 421,312 -0.15(-0.83%)
Jun 07, 2011 17.83 18.01 17.71 17.89 349,213 +0.07(+0.37%)
Jun 06, 2011 17.85 17.96 17.72 17.82 298,717 -0.11(-0.62%)
Jun 03, 2011 17.74 17.96 17.72 17.93 275,637 +0.25(+1.44%)
May 24, 2011 17.77 17.85 17.53 17.68 297,037 +0.01(+0.06%)
May 23, 2011 17.73 17.74 17.57 17.67 270,524 -0.19(-1.05%)
May 20, 2011 18.12 18.16 17.85 17.86 344,530 -0.22(-1.24%)
May 19, 2011 18.22 18.32 17.91 18.08 196,755 -0.02(-0.08%)
May 18, 2011 17.80 18.30 17.69 18.10 267,446 +0.29(+1.63%)
May 17, 2011 17.84 18.02 17.68 17.81 340,878 -0.15(-0.82%)
May 16, 2011 18.37 18.37 17.95 17.95 286,928 -0.41(-2.24%)
May 13, 2011 18.32 18.42 18.27 18.37 273,252 +0.09(+0.50%)
May 12, 2011 18.07 18.35 17.87 18.28 353,671 +0.13(+0.73%)
May 11, 2011 18.33 18.40 17.87 18.14 332,198 -0.24(-1.30%)
May 10, 2011 18.28 18.42 18.19 18.38 405,652 +0.16(+0.87%)
May 09, 2011 17.89 18.22 17.89 18.22 345,843 +0.31(+1.70%)
May 06, 2011 17.83 18.13 17.79 17.92 468,385 +0.21(+1.21%)
May 05, 2011 18.38 18.40 17.51 17.71 1,259,906 -0.77(-4.19%)
May 04, 2011 19.00 19.13 18.38 18.48 547,609 -0.56(-2.94%)
May 03, 2011 19.07 19.12 18.77 19.04 629,456 -0.05(-0.26%)
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.