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 (%)
Dec 30, 2011 17.32 17.53 17.32 17.49 310,077 +0.17(+0.97%)
Dec 29, 2011 17.50 17.65 17.20 17.32 382,295 -0.16(-0.91%)
Dec 28, 2011 17.69 17.69 17.22 17.48 250,296 -0.13(-0.75%)
Dec 27, 2011 17.78 17.78 17.53 17.61 295,479 -0.21(-1.18%)
Dec 23, 2011 17.89 17.95 17.71 17.82 343,150 +0.02(+0.12%)
Dec 21, 2011 17.56 17.85 17.51 17.80 689,594 +0.24(+1.38%)
Dec 20, 2011 17.66 17.66 17.40 17.56 340,459 +0.05(+0.30%)
Dec 19, 2011 17.72 17.74 17.43 17.50 426,736 -0.22(-1.25%)
Dec 16, 2011 17.29 17.75 17.27 17.72 875,540 +0.45(+2.59%)
Dec 15, 2011 17.17 17.37 17.03 17.28 347,052 +0.30(+1.74%)
Dec 14, 2011 16.89 17.11 16.88 16.98 319,582 -0.05(-0.31%)
Dec 13, 2011 17.28 17.29 16.92 17.03 453,480 -0.18(-1.07%)
Dec 12, 2011 17.04 17.23 16.75 17.22 231,451 +0.13(+0.77%)
Dec 09, 2011 16.93 17.11 16.73 17.09 425,277 +0.16(+0.93%)
Dec 08, 2011 17.38 17.38 16.87 16.93 420,353 -0.53(-3.05%)
Dec 07, 2011 17.53 17.58 17.34 17.46 270,048 -0.07(-0.42%)
Dec 06, 2011 17.56 17.65 17.40 17.53 711,134 -0.03(-0.15%)
Dec 05, 2011 17.61 17.61 17.36 17.56 629,212 +0.06(+0.33%)
Dec 02, 2011 17.13 17.53 17.09 17.50 631,505 +0.59(+3.46%)
Dec 01, 2011 17.03 17.03 16.74 16.92 457,330 -0.05(-0.31%)
Nov 30, 2011 16.93 17.09 16.86 16.97 374,880 +0.35(+2.13%)
Nov 29, 2011 16.60 16.78 16.53 16.62 245,733 -0.01(-0.03%)
Nov 28, 2011 16.68 16.76 16.54 16.62 281,966 +0.32(+1.97%)
Nov 25, 2011 16.35 16.50 16.29 16.30 126,230 -0.06(-0.35%)
Nov 23, 2011 16.85 16.85 16.24 16.36 499,889 -0.46(-2.76%)
Nov 22, 2011 16.86 16.87 16.39 16.82 494,720 -0.15(-0.87%)
Nov 21, 2011 17.23 17.27 16.69 16.97 427,072 -0.37(-2.13%)
Nov 18, 2011 17.28 17.36 17.09 17.34 361,307 +0.09(+0.52%)
Nov 17, 2011 17.24 17.37 17.02 17.25 382,215 +0.10(+0.58%)
Nov 16, 2011 17.32 17.48 17.10 17.15 519,662 -0.28(-1.60%)
Nov 15, 2011 17.50 17.56 17.29 17.43 667,274 -0.09(-0.51%)
Nov 14, 2011 16.99 17.58 16.99 17.52 1,098,092 +0.52(+3.04%)
Nov 11, 2011 16.91 17.15 16.87 17.00 531,893 +0.09(+0.56%)
Nov 10, 2011 16.81 17.27 16.81 16.91 494,451 +0.11(+0.66%)
Nov 09, 2011 17.13 17.20 16.63 16.80 899,765 -0.60(-3.43%)
Nov 08, 2011 17.41 17.44 17.14 17.39 1,007,351 -0.02(-0.12%)
Nov 07, 2011 17.42 17.52 17.34 17.41 726,193 -0.09(-0.51%)
Nov 04, 2011 17.32 17.58 17.27 17.50 1,524,831 +0.14(+0.79%)
Nov 03, 2011 17.40 17.42 17.21 17.37 7,744,959 -0.88(-4.80%)
Nov 02, 2011 18.44 18.44 18.02 18.24 152,027 +0.07(+0.38%)
Nov 01, 2011 18.27 18.40 17.98 18.17 208,536 -0.33(-1.79%)
Oct 31, 2011 18.92 18.92 18.45 18.50 222,656 -0.26(-1.40%)
Oct 28, 2011 18.56 19.10 18.55 18.77 428,991 +0.08(+0.44%)
Oct 27, 2011 19.04 19.09 18.66 18.69 404,431 +0.13(+0.73%)
Oct 26, 2011 18.74 18.74 18.41 18.55 235,084 +0.04(+0.20%)
Oct 25, 2011 18.75 18.80 18.19 18.51 410,233 -0.23(-1.24%)
Oct 24, 2011 18.64 18.87 18.48 18.75 362,603 +0.13(+0.72%)
Oct 21, 2011 18.73 18.75 18.46 18.61 167,879 +0.12(+0.67%)
Oct 20, 2011 18.62 18.69 18.18 18.49 230,412 -0.01(-0.06%)
Oct 19, 2011 18.48 18.62 18.15 18.50 373,984 +0.15(+0.82%)
Oct 18, 2011 17.97 18.50 17.73 18.35 474,676 +0.50(+2.79%)
Oct 17, 2011 18.00 18.07 17.73 17.85 166,437 -0.17(-0.92%)
Oct 14, 2011 17.97 18.06 17.73 18.02 212,338 +0.13(+0.72%)
Oct 13, 2011 17.81 18.07 17.46 17.89 239,435 +0.26(+1.47%)
Oct 12, 2011 17.32 17.97 17.20 17.63 406,114 +0.46(+2.69%)
Oct 11, 2011 16.90 17.34 16.90 17.17 172,929 +0.13(+0.76%)
Oct 10, 2011 16.90 17.24 16.84 17.04 199,817 +0.33(+1.95%)
Oct 07, 2011 16.93 16.93 16.43 16.71 198,040 -0.07(-0.43%)
Oct 06, 2011 16.58 16.79 16.48 16.78 300,517 +0.53(+3.25%)
Oct 05, 2011 15.99 16.32 15.69 16.26 281,240 +0.32(+1.98%)
Oct 04, 2011 15.53 15.94 14.82 15.94 527,241 +0.36(+2.33%)
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.