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 (%)
Aug 31, 2011 17.55 17.75 17.31 17.46 159,115 +0.10(+0.60%)
Aug 30, 2011 17.17 17.46 16.97 17.36 195,713 +0.20(+1.15%)
Aug 29, 2011 17.04 17.25 16.69 17.16 327,129 +0.55(+3.31%)
Aug 26, 2011 16.37 16.62 16.23 16.61 271,096 +0.13(+0.82%)
Aug 25, 2011 16.90 16.91 16.46 16.48 225,312 -0.32(-1.88%)
Aug 24, 2011 16.84 17.02 16.60 16.79 251,168 -0.11(-0.64%)
Aug 23, 2011 16.64 16.94 16.54 16.90 258,434 +0.34(+2.06%)
Aug 22, 2011 17.17 17.17 16.53 16.56 308,957 -0.26(-1.57%)
Aug 19, 2011 17.14 17.51 16.77 16.83 313,609 -0.55(-3.19%)
Aug 18, 2011 17.45 17.56 16.93 17.38 268,974 -0.41(-2.33%)
Aug 17, 2011 17.90 18.14 17.77 17.79 337,347 -0.09(-0.49%)
Aug 16, 2011 17.90 17.98 17.61 17.88 255,066 -0.23(-1.29%)
Aug 15, 2011 17.70 18.48 17.70 18.12 413,801 +0.67(+3.83%)
Aug 12, 2011 17.59 17.76 17.39 17.45 270,760 -0.04(-0.24%)
Aug 11, 2011 16.73 17.89 16.51 17.49 413,065 +1.03(+6.26%)
Aug 10, 2011 16.12 17.02 15.97 16.46 645,839 +0.19(+1.18%)
Aug 09, 2011 16.32 16.45 15.49 16.27 518,566 +0.85(+5.55%)
Aug 08, 2011 16.32 16.33 14.92 15.41 1,138,466 -1.34(-7.98%)
Aug 05, 2011 17.15 17.79 16.06 16.75 856,299 -0.33(-1.94%)
Aug 04, 2011 17.95 18.05 16.54 17.08 904,521 -1.00(-5.53%)
Aug 03, 2011 18.66 18.66 17.92 18.08 372,150 -0.46(-2.46%)
Aug 02, 2011 18.75 18.83 18.54 18.54 457,184 -0.16(-0.87%)
Aug 01, 2011 18.79 18.89 18.33 18.70 385,113 +0.10(+0.55%)
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%)
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.