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 (%)
May 28, 2010 13.69 13.85 13.47 13.69 164,733 -0.05(-0.35%)
May 27, 2010 13.49 13.75 13.49 13.74 154,906 +0.38(+2.85%)
May 26, 2010 13.00 13.61 13.00 13.35 266,988 +0.51(+4.00%)
May 25, 2010 12.62 12.99 12.40 12.84 497,709 -0.06(-0.44%)
May 24, 2010 13.04 13.15 12.86 12.90 225,529 -0.10(-0.81%)
May 21, 2010 12.40 13.01 12.26 13.00 288,913 +0.31(+2.44%)
May 20, 2010 12.89 12.89 12.59 12.69 417,601 -0.80(-5.93%)
May 19, 2010 13.97 14.05 13.31 13.49 378,956 -0.59(-4.22%)
May 18, 2010 14.03 14.17 13.89 14.09 268,698 +0.15(+1.09%)
May 17, 2010 14.03 14.03 13.69 13.93 249,941 +0.02(+0.14%)
May 14, 2010 13.92 14.03 13.74 13.92 207,583 +0.09(+0.62%)
May 13, 2010 13.73 13.90 13.66 13.83 203,506 +0.06(+0.41%)
May 12, 2010 13.53 13.92 13.53 13.77 237,594 +0.27(+1.97%)
May 11, 2010 13.53 13.68 13.51 13.51 191,120 +0.22(+1.68%)
May 10, 2010 13.39 13.39 13.25 13.28 297,736 +0.44(+3.45%)
May 07, 2010 12.56 12.98 12.51 12.84 499,615 +0.69(+5.67%)
May 06, 2010 12.06 13.47 9.399 12.15 110,571 -1.36(-10.07%)
May 05, 2010 13.32 13.61 13.31 13.51 399,537 -0.18(-1.32%)
May 04, 2010 13.72 13.87 13.60 13.69 2,816 -0.04(-0.31%)
May 03, 2010 13.71 13.79 13.57 13.73 208,046 +0.16(+1.17%)
Apr 30, 2010 13.64 13.75 13.37 13.58 455,944 -0.00(-0.03%)
Apr 29, 2010 13.70 13.80 13.47 13.58 338,457 -0.06(-0.41%)
Apr 28, 2010 13.86 13.86 13.52 13.64 427,033 -0.14(-0.98%)
Apr 27, 2010 13.99 14.05 13.61 13.77 226,674 -0.28(-2.02%)
Apr 26, 2010 14.04 14.14 14.04 14.06 136,399 +0.03(+0.23%)
Apr 23, 2010 14.09 14.10 13.75 14.02 193,774 -0.04(-0.27%)
Apr 22, 2010 14.01 14.08 13.86 14.06 233,542 -0.04(-0.30%)
Apr 21, 2010 14.10 14.16 13.99 14.10 177,006 +0.05(+0.37%)
Apr 20, 2010 13.84 14.10 13.84 14.05 172,800 +0.23(+1.69%)
Apr 19, 2010 13.79 13.95 13.71 13.82 205,297 -0.00(-0.03%)
Apr 16, 2010 13.84 13.91 13.53 13.82 215,320 -0.11(-0.77%)
Apr 15, 2010 13.77 13.97 13.77 13.93 185,080 +0.06(+0.40%)
Apr 14, 2010 13.93 13.93 13.71 13.87 202,798 -0.02(-0.13%)
Apr 13, 2010 13.86 13.89 13.70 13.89 158,505 -0.07(-0.47%)
Apr 12, 2010 13.92 14.02 13.90 13.96 107,975 +0.02(+0.13%)
Apr 09, 2010 13.98 13.98 13.78 13.94 123,312 +0.05(+0.34%)
Apr 08, 2010 13.80 13.91 13.70 13.89 176,701 +0.05(+0.34%)
Apr 07, 2010 13.79 13.92 13.75 13.85 344,478 -0.01(-0.10%)
Apr 06, 2010 14.05 14.06 13.84 13.86 200,091 -0.13(-0.93%)
Apr 05, 2010 14.06 14.08 13.98 13.99 203,832 +0.03(+0.20%)
Apr 01, 2010 13.93 13.96 13.96 13.96 208,495 +0.05(+0.33%)
Mar 31, 2010 13.95 14.04 13.90 13.92 245,318 -0.01(-0.07%)
Mar 30, 2010 13.88 13.99 13.83 13.93 220,994 +0.10(+0.74%)
Mar 29, 2010 13.56 13.88 13.56 13.82 246,425 +0.24(+1.79%)
Mar 26, 2010 13.48 13.59 13.48 13.58 166,251 +0.10(+0.73%)
Mar 25, 2010 13.56 13.61 13.43 13.48 206,348 -0.07(-0.52%)
Mar 24, 2010 13.52 13.70 13.49 13.55 179,320 +0.02(+0.17%)
Mar 23, 2010 13.31 13.64 13.31 13.53 140,920 +0.12(+0.87%)
Mar 22, 2010 13.29 13.46 13.07 13.41 215,215 +0.14(+1.02%)
Mar 19, 2010 13.52 13.56 13.24 13.28 340,698 -0.28(-2.10%)
Mar 18, 2010 13.63 13.63 13.45 13.56 189,042 -0.02(-0.14%)
Mar 17, 2010 13.59 13.65 13.47 13.58 250,608 -0.05(-0.34%)
Mar 16, 2010 13.59 13.66 13.59 13.63 233,808 -0.04(-0.27%)
Mar 15, 2010 13.66 13.74 13.65 13.66 293,120 -0.23(-1.64%)
Mar 12, 2010 13.87 14.07 13.80 13.89 195,316 +0.00(+0.00%)
Mar 11, 2010 13.86 13.89 13.73 13.89 214,524 +0.08(+0.61%)
Mar 10, 2010 13.49 13.85 13.49 13.81 224,098 +0.29(+2.17%)
Mar 09, 2010 13.45 13.54 13.43 13.52 235,144 +0.04(+0.31%)
Mar 08, 2010 13.42 13.52 13.29 13.47 238,450 +0.18(+1.33%)
Mar 05, 2010 13.31 13.33 13.22 13.30 150,839 +0.15(+1.13%)
Mar 04, 2010 13.12 13.24 12.96 13.15 171,532 +0.05(+0.36%)
Mar 03, 2010 13.16 13.24 13.03 13.10 435,278 +0.04(+0.32%)
Mar 02, 2010 12.94 13.10 12.85 13.06 279,784 +0.26(+2.00%)
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.