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 (%)
Dec 31, 2012 37.12 37.92 37.10 37.78 190,946 +0.66(+1.78%)
Dec 28, 2012 37.20 37.56 36.99 37.12 179,953 -0.16(-0.43%)
Dec 27, 2012 37.35 37.93 37.00 37.28 166,442 -0.17(-0.45%)
Dec 26, 2012 37.96 38.06 37.32 37.45 161,893 -0.59(-1.55%)
Dec 24, 2012 38.35 38.38 37.76 38.04 76,810 -0.16(-0.42%)
Dec 21, 2012 38.00 38.39 37.95 38.20 315,585 -0.30(-0.78%)
Dec 20, 2012 38.49 38.60 38.09 38.50 253,064 +0.13(+0.34%)
Dec 19, 2012 38.29 38.54 38.06 38.37 275,604 +0.21(+0.55%)
Dec 18, 2012 37.44 38.34 37.40 38.16 323,629 +0.87(+2.33%)
Dec 17, 2012 37.21 37.30 36.50 37.29 211,341 +0.62(+1.69%)
Dec 14, 2012 36.91 37.43 36.56 36.67 199,185 -0.24(-0.65%)
Dec 13, 2012 37.02 37.36 36.63 36.91 209,883 -0.10(-0.27%)
Dec 12, 2012 37.66 37.68 36.77 37.01 255,198 -0.46(-1.23%)
Dec 11, 2012 37.75 37.86 37.31 37.47 135,828 -0.07(-0.19%)
Dec 10, 2012 37.62 37.81 37.45 37.54 116,471 -0.14(-0.37%)
Dec 07, 2012 37.84 37.92 37.41 37.68 116,055 +0.01(+0.03%)
Dec 06, 2012 37.54 37.85 37.44 37.67 205,239 +0.08(+0.21%)
Dec 05, 2012 37.88 38.05 37.44 37.59 139,237 -0.04(-0.11%)
Dec 04, 2012 37.79 37.85 37.50 37.63 98,458 -0.21(-0.55%)
Nov 30, 2012 37.59 37.90 37.59 37.84 220,840 +0.29(+0.77%)
Nov 29, 2012 37.50 37.84 37.34 37.55 193,335 +0.11(+0.29%)
Nov 28, 2012 36.99 37.46 36.98 37.44 222,346 +0.45(+1.22%)
Nov 27, 2012 37.47 37.50 36.90 36.99 315,643 -0.35(-0.94%)
Nov 26, 2012 37.04 37.35 37.04 37.34 158,083 +0.33(+0.89%)
Nov 23, 2012 36.95 37.02 36.65 37.01 80,807 +0.07(+0.19%)
Nov 21, 2012 37.06 37.25 36.81 36.94 203,854 -0.02(-0.05%)
Nov 20, 2012 37.56 37.87 36.71 36.96 198,200 +0.01(+0.03%)
Nov 19, 2012 36.61 37.43 36.56 36.95 254,633 +0.86(+2.38%)
Nov 16, 2012 34.83 36.19 34.71 36.09 298,488 +1.26(+3.62%)
Nov 15, 2012 35.80 35.80 34.50 34.83 410,616 -1.01(-2.82%)
Nov 14, 2012 36.64 36.77 35.75 35.84 250,451 -0.55(-1.51%)
Nov 13, 2012 36.88 36.90 36.05 36.39 264,798 -0.56(-1.52%)
Nov 12, 2012 37.16 37.60 36.79 36.95 220,224 +0.01(+0.03%)
Nov 09, 2012 36.60 37.26 36.25 36.94 186,043 +0.34(+0.93%)
Nov 08, 2012 37.77 37.87 36.57 36.60 176,881 -0.91(-2.43%)
Nov 07, 2012 37.78 37.78 36.90 37.51 175,786 -0.30(-0.79%)
Nov 06, 2012 37.75 37.92 37.58 37.81 153,553 +0.27(+0.72%)
Nov 05, 2012 37.46 37.88 37.14 37.54 161,037 +0.18(+0.48%)
Nov 02, 2012 37.14 37.36 36.95 37.36 201,457 +0.45(+1.22%)
Nov 01, 2012 36.88 37.35 36.47 36.91 90,193 +0.44(+1.21%)
Oct 31, 2012 36.50 36.94 36.00 36.47 151,388 -0.17(-0.46%)
Oct 26, 2012 36.00 36.64 36.64 36.64 303,100 +0.54(+1.50%)
Oct 25, 2012 36.29 36.40 35.57 36.10 242,300 +0.03(+0.08%)
Oct 24, 2012 36.44 36.53 36.05 36.07 189,397 -0.30(-0.82%)
Oct 23, 2012 36.34 36.49 35.88 36.37 261,791 -1.30(-3.45%)
Oct 19, 2012 38.38 38.43 37.55 37.67 246,994 -0.68(-1.77%)
Oct 18, 2012 38.42 38.50 38.27 38.35 135,948 -0.07(-0.18%)
Oct 17, 2012 38.40 38.45 38.23 38.42 225,790 +0.12(+0.31%)
Oct 16, 2012 38.29 38.39 38.20 38.30 159,481 +0.05(+0.13%)
Oct 15, 2012 38.26 38.29 37.93 38.25 115,456 -0.01(-0.03%)
Oct 12, 2012 38.02 38.37 38.00 38.26 152,245 +0.20(+0.53%)
Oct 11, 2012 38.26 38.40 38.04 38.06 172,307 -0.03(-0.08%)
Oct 10, 2012 38.18 38.42 38.01 38.09 162,039 -0.07(-0.18%)
Oct 09, 2012 38.29 38.43 38.11 38.16 106,015 -0.01(-0.03%)
Oct 08, 2012 38.43 38.43 38.00 38.17 108,190 -0.25(-0.65%)
Oct 05, 2012 37.91 38.43 37.91 38.42 161,856 +0.39(+1.03%)
Oct 04, 2012 37.98 38.29 37.77 38.03 118,629 +0.01(+0.03%)
Oct 03, 2012 38.40 38.41 37.55 38.02 217,158 -0.40(-1.04%)
Oct 02, 2012 38.35 38.42 38.13 38.42 247,868 +0.12(+0.31%)
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.