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 (%)
Jan 31, 2008 28.50 29.14 28.49 28.88 62,800 +0.16(+0.56%)
Jan 30, 2008 28.35 29.07 28.17 28.72 52,639 +0.35(+1.23%)
Jan 29, 2008 28.25 28.58 28.19 28.37 88,300 +0.21(+0.75%)
Jan 28, 2008 28.62 28.62 28.05 28.16 105,764 -0.12(-0.42%)
Jan 25, 2008 28.03 28.29 28.03 28.28 46,300 +0.10(+0.35%)
Jan 24, 2008 27.45 28.49 27.24 28.18 95,800 +0.68(+2.47%)
Jan 23, 2008 28.11 28.11 27.08 27.50 64,020 -1.05(-3.68%)
Jan 22, 2008 27.83 29.08 27.83 28.55 56,380 -0.50(-1.72%)
Jan 21, 2008 29.98 30.09 29.02 29.05 0 +0.00(+0.00%)
Jan 18, 2008 29.98 30.09 29.02 29.05 36,699 -0.90(-3.01%)
Jan 17, 2008 31.34 31.53 29.95 29.95 29,800 -1.18(-3.79%)
Jan 16, 2008 31.55 31.55 30.60 31.13 55,900 -0.28(-0.89%)
Jan 15, 2008 31.04 31.45 30.84 31.41 31,482 +0.26(+0.83%)
Jan 14, 2008 31.50 31.50 31.15 31.15 23,100 -0.14(-0.45%)
Jan 11, 2008 31.50 31.57 31.02 31.29 24,500 -0.23(-0.74%)
Jan 10, 2008 31.17 31.70 31.01 31.52 78,810 +0.27(+0.87%)
Jan 09, 2008 31.27 31.83 31.24 31.25 61,100 -0.44(-1.39%)
Jan 08, 2008 31.47 32.50 31.31 31.69 58,300 +0.43(+1.38%)
Jan 07, 2008 30.82 31.77 30.49 31.26 54,600 +0.49(+1.59%)
Jan 04, 2008 31.33 31.33 30.03 30.77 153,800 +0.04(+0.13%)
Jan 03, 2008 30.54 30.73 30.34 30.73 40,800 +0.50(+1.65%)
Jan 02, 2008 29.88 30.49 29.85 30.23 28,700 +0.56(+1.89%)
Jan 01, 2008 29.58 29.77 29.43 29.67 59,700 +0.00(+0.00%)
Dec 31, 2007 29.58 29.77 29.43 29.67 59,700 -0.26(-0.87%)
Dec 28, 2007 30.09 30.44 29.77 29.93 82,118 -0.32(-1.06%)
Dec 27, 2007 30.00 30.38 29.98 30.25 68,500 +0.20(+0.67%)
Dec 26, 2007 30.31 30.65 29.86 30.05 69,600 -0.73(-2.37%)
Dec 24, 2007 30.24 30.78 30.24 30.78 48,400 +0.28(+0.92%)
Dec 21, 2007 29.22 30.50 29.22 30.50 91,200 +1.25(+4.27%)
Dec 20, 2007 29.25 29.40 29.00 29.25 73,000 -0.07(-0.24%)
Dec 19, 2007 29.26 29.50 29.00 29.32 80,000 +0.18(+0.62%)
Dec 18, 2007 29.40 29.49 28.65 29.14 77,400 -0.12(-0.41%)
Dec 17, 2007 29.69 30.15 29.26 29.26 68,540 -0.17(-0.58%)
Dec 14, 2007 29.50 29.78 29.30 29.43 44,200 -0.02(-0.07%)
Dec 13, 2007 29.69 30.20 29.45 29.45 44,000 -0.54(-1.80%)
Dec 12, 2007 30.40 30.75 29.80 29.99 67,300 -0.28(-0.93%)
Dec 11, 2007 30.63 30.79 30.20 30.27 52,700 -0.46(-1.50%)
Dec 10, 2007 30.49 30.91 30.44 30.73 38,600 +0.24(+0.79%)
Dec 07, 2007 30.50 30.85 30.21 30.49 44,200 +0.12(+0.40%)
Dec 06, 2007 29.89 30.49 29.48 30.37 62,950 +0.56(+1.88%)
Dec 05, 2007 30.40 30.69 29.51 29.81 94,000 -0.11(-0.37%)
Dec 04, 2007 29.10 29.95 29.10 29.92 32,400 +0.66(+2.26%)
Dec 03, 2007 29.50 29.80 29.10 29.26 35,400 -0.39(-1.32%)
Nov 30, 2007 29.29 29.80 29.15 29.65 39,600 +0.47(+1.61%)
Nov 29, 2007 29.18 29.63 29.01 29.18 27,200 +0.14(+0.48%)
Nov 28, 2007 28.68 29.24 28.64 29.04 35,400 +0.28(+0.97%)
Nov 27, 2007 29.31 29.38 28.56 28.76 37,700 -0.60(-2.04%)
Nov 26, 2007 30.14 30.14 29.27 29.36 36,800 -0.53(-1.79%)
Nov 23, 2007 29.36 29.92 29.36 29.89 12,100 +0.59(+2.03%)
Nov 21, 2007 29.19 29.41 29.00 29.30 33,300 +0.12(+0.41%)
Nov 20, 2007 29.08 29.30 29.04 29.18 44,550 +0.05(+0.17%)
Nov 19, 2007 30.22 30.22 28.84 29.13 81,700 -1.14(-3.77%)
Nov 16, 2007 30.58 30.58 30.10 30.27 29,800 -0.42(-1.37%)
Nov 15, 2007 30.67 31.32 30.36 30.69 30,400 +0.13(+0.43%)
Nov 14, 2007 30.72 30.85 30.50 30.56 27,100 +0.05(+0.16%)
Nov 13, 2007 31.21 31.21 30.28 30.51 39,900 -0.40(-1.29%)
Nov 12, 2007 31.38 31.38 30.50 30.91 56,700 -0.22(-0.71%)
Nov 09, 2007 31.21 31.34 30.80 31.13 39,600 -0.10(-0.32%)
Nov 08, 2007 32.19 32.38 31.00 31.23 69,100 -1.06(-3.28%)
Nov 07, 2007 33.07 33.63 32.25 32.29 55,318 -1.10(-3.29%)
Nov 06, 2007 33.76 33.76 33.03 33.39 26,300 -0.06(-0.18%)
Nov 05, 2007 33.13 33.75 32.77 33.45 35,200 -0.01(-0.03%)
Nov 02, 2007 33.65 33.76 33.44 33.46 29,000 +0.02(+0.06%)
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.