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 (%)
Feb 28, 2011 18.91 19.07 18.91 19.06 185,965 +0.17(+0.87%)
Feb 25, 2011 18.47 18.91 18.43 18.90 123,640 +0.46(+2.47%)
Feb 24, 2011 18.62 18.77 18.42 18.44 126,091 -0.18(-0.97%)
Feb 23, 2011 18.82 18.96 18.37 18.62 222,599 -0.24(-1.27%)
Feb 22, 2011 19.10 19.33 18.56 18.86 200,892 -0.32(-1.64%)
Feb 18, 2011 19.36 19.39 19.06 19.18 228,657 -0.10(-0.52%)
Feb 17, 2011 19.16 19.39 19.03 19.28 109,669 +0.13(+0.65%)
Feb 16, 2011 18.99 19.30 18.91 19.15 239,188 +0.21(+1.08%)
Feb 15, 2011 19.12 19.12 18.82 18.95 96,983 -0.04(-0.21%)
Feb 14, 2011 18.72 19.09 18.71 18.99 146,697 +0.30(+1.58%)
Feb 11, 2011 18.49 18.76 18.44 18.69 116,497 +0.12(+0.62%)
Feb 10, 2011 18.50 18.70 18.47 18.58 133,721 -0.01(-0.05%)
Feb 09, 2011 18.63 18.66 18.48 18.59 99,696 -0.05(-0.24%)
Feb 08, 2011 18.80 18.90 18.60 18.63 166,997 -0.18(-0.96%)
Feb 07, 2011 18.89 18.89 18.75 18.81 169,078 -0.02(-0.11%)
Feb 04, 2011 19.24 19.24 18.73 18.83 177,376 -0.38(-1.98%)
Feb 03, 2011 19.30 19.41 19.02 19.21 160,803 -0.07(-0.36%)
Feb 02, 2011 19.39 19.50 19.24 19.28 388,315 -0.10(-0.51%)
Feb 01, 2011 19.50 19.65 19.21 19.38 379,618 -0.07(-0.38%)
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%)
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.