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 (%)
Jun 29, 2012 20.89 21.19 20.83 21.03 254,937 +0.35(+1.69%)
Jun 28, 2012 20.19 20.71 19.98 20.68 252,262 +0.47(+2.32%)
Jun 27, 2012 19.76 20.25 19.76 20.21 194,258 +0.51(+2.60%)
Jun 26, 2012 19.55 19.89 19.36 19.70 181,644 +0.14(+0.70%)
Jun 25, 2012 19.52 19.63 19.15 19.56 302,024 -0.17(-0.88%)
Jun 22, 2012 19.51 19.84 19.29 19.73 199,638 +0.23(+1.17%)
Jun 21, 2012 19.96 20.08 19.41 19.51 288,593 -0.44(-2.22%)
Jun 20, 2012 19.78 20.03 19.77 19.95 383,799 +0.09(+0.47%)
Jun 19, 2012 19.24 19.88 19.24 19.85 308,449 +0.61(+3.17%)
Jun 18, 2012 19.43 19.48 18.92 19.24 482,293 -0.27(-1.40%)
Jun 15, 2012 19.57 19.85 19.44 19.52 486,660 -0.07(-0.36%)
Jun 14, 2012 19.85 19.85 19.55 19.59 340,745 -0.29(-1.45%)
Jun 13, 2012 19.85 19.99 19.79 19.88 260,448 -0.03(-0.16%)
Jun 12, 2012 19.94 19.99 19.82 19.91 167,682 +0.09(+0.44%)
Jun 11, 2012 20.08 20.17 19.78 19.82 331,635 -0.07(-0.33%)
Jun 08, 2012 19.81 19.94 19.61 19.89 215,748 +0.05(+0.28%)
Jun 07, 2012 20.39 20.48 19.83 19.83 212,446 -0.18(-0.90%)
Jun 06, 2012 19.91 20.29 19.91 20.01 294,657 +0.29(+1.49%)
Jun 05, 2012 19.45 19.78 19.36 19.72 237,130 +0.15(+0.75%)
Jun 04, 2012 20.18 20.18 19.28 19.57 551,065 -0.47(-2.37%)
Jun 01, 2012 20.03 20.24 19.84 20.05 349,686 -0.31(-1.50%)
May 31, 2012 20.70 20.71 20.18 20.35 236,435 -0.26(-1.27%)
May 30, 2012 21.10 21.10 20.48 20.61 257,866 -0.63(-2.95%)
May 29, 2012 20.97 21.31 20.97 21.24 246,846 +0.28(+1.33%)
May 25, 2012 20.75 21.04 20.51 20.96 291,839 +0.23(+1.13%)
May 24, 2012 20.73 20.86 20.50 20.73 205,147 -0.05(-0.26%)
May 23, 2012 21.03 21.10 20.55 20.78 460,792 -0.42(-1.98%)
May 22, 2012 20.63 21.32 20.57 21.20 409,560 +0.59(+2.88%)
May 21, 2012 19.87 20.62 19.85 20.61 394,111 +0.73(+3.68%)
May 18, 2012 21.10 21.10 19.84 19.88 1,565,526 -1.24(-5.89%)
May 17, 2012 21.76 21.85 20.79 21.12 861,051 -0.71(-3.25%)
May 16, 2012 21.94 21.98 21.74 21.83 395,345 -0.03(-0.12%)
May 15, 2012 21.97 22.02 21.82 21.86 461,337 -0.01(-0.05%)
May 14, 2012 22.01 22.13 21.82 21.87 406,130 -0.22(-1.01%)
May 11, 2012 22.09 22.27 22.01 22.09 233,553 -0.08(-0.37%)
May 10, 2012 22.25 22.34 22.11 22.17 387,183 +0.08(+0.37%)
May 09, 2012 22.21 22.28 21.88 22.09 301,430 -0.22(-0.98%)
May 08, 2012 22.45 22.46 22.04 22.31 229,248 -0.14(-0.61%)
May 07, 2012 22.36 22.51 22.12 22.45 303,813 +0.00(+0.00%)
May 04, 2012 22.63 22.64 22.31 22.45 342,833 -0.26(-1.15%)
May 03, 2012 22.75 22.92 22.55 22.71 374,544 +0.02(+0.07%)
May 02, 2012 22.81 22.88 22.51 22.69 425,066 -0.17(-0.76%)
May 01, 2012 22.70 23.05 22.60 22.87 562,521 +0.26(+1.16%)
Apr 30, 2012 22.59 22.66 22.42 22.60 515,845 +0.32(+1.42%)
Apr 27, 2012 22.07 22.73 22.04 22.29 1,035,445 +0.41(+1.87%)
Apr 26, 2012 21.76 22.05 21.76 21.88 594,808 +0.20(+0.93%)
Apr 25, 2012 21.89 21.94 21.63 21.68 521,062 +0.01(+0.03%)
Apr 24, 2012 21.45 21.99 21.45 21.67 763,029 +0.32(+1.48%)
Apr 23, 2012 21.46 21.63 21.21 21.35 520,727 -0.02(-0.10%)
Apr 20, 2012 21.49 21.60 21.29 21.38 432,856 +0.05(+0.23%)
Apr 19, 2012 21.53 21.65 21.28 21.33 581,159 -0.08(-0.39%)
Apr 18, 2012 21.36 21.58 21.36 21.41 512,055 +0.03(+0.13%)
Apr 17, 2012 21.57 21.62 21.19 21.39 641,115 -0.06(-0.30%)
Apr 16, 2012 21.37 21.68 21.34 21.45 813,428 +0.72(+3.49%)
Apr 13, 2012 20.70 21.10 20.65 20.73 431,579 +0.08(+0.39%)
Apr 12, 2012 20.58 20.82 20.58 20.65 422,225 +0.03(+0.13%)
Apr 11, 2012 20.71 20.81 20.58 20.62 256,823 +0.04(+0.21%)
Apr 10, 2012 20.89 20.99 20.32 20.58 428,314 -0.42(-1.99%)
Apr 09, 2012 20.91 20.99 20.68 20.99 150,593 -0.01(-0.03%)
Apr 05, 2012 20.92 21.04 20.86 21.00 175,332 +0.08(+0.38%)
Apr 04, 2012 21.06 21.11 20.82 20.92 178,401 -0.25(-1.19%)
Apr 03, 2012 21.07 21.20 20.99 21.17 334,022 +0.16(+0.74%)
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.