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 (%)
Feb 29, 2012 20.83 21.07 20.83 21.02 364,126 +0.11(+0.51%)
Feb 28, 2012 21.30 21.30 20.84 20.91 547,541 -0.71(-3.30%)
Feb 27, 2012 21.17 21.69 21.10 21.63 515,080 +0.52(+2.46%)
Feb 24, 2012 21.12 21.18 20.86 21.11 529,269 +0.26(+1.23%)
Feb 23, 2012 20.51 20.88 20.46 20.85 401,375 +0.42(+2.05%)
Feb 22, 2012 20.57 20.70 20.43 20.43 211,545 -0.14(-0.68%)
Feb 21, 2012 20.61 20.78 20.54 20.57 282,788 -0.03(-0.16%)
Feb 17, 2012 20.71 20.77 20.51 20.60 250,203 -0.06(-0.31%)
Feb 16, 2012 20.31 20.71 20.23 20.67 400,914 +0.47(+2.34%)
Feb 15, 2012 20.16 20.25 20.00 20.19 282,858 +0.08(+0.37%)
Feb 14, 2012 20.02 20.12 19.88 20.12 277,963 +0.16(+0.78%)
Feb 13, 2012 19.93 20.01 19.80 19.96 286,435 +0.24(+1.20%)
Feb 10, 2012 19.74 19.86 19.51 19.73 283,151 -0.16(-0.78%)
Feb 09, 2012 20.02 20.10 19.80 19.88 181,637 -0.03(-0.16%)
Feb 08, 2012 20.03 20.08 19.83 19.92 173,004 -0.14(-0.72%)
Feb 07, 2012 20.12 20.16 20.01 20.06 182,083 -0.06(-0.29%)
Feb 06, 2012 19.93 20.12 19.82 20.12 215,318 +0.19(+0.97%)
Feb 03, 2012 19.89 20.07 19.82 19.93 220,938 +0.13(+0.68%)
Feb 02, 2012 19.89 19.96 19.63 19.79 169,896 -0.02(-0.08%)
Feb 01, 2012 19.83 20.15 19.70 19.81 409,060 +0.05(+0.24%)
Jan 31, 2012 19.68 19.82 19.60 19.76 300,280 +0.08(+0.41%)
Jan 30, 2012 19.72 19.78 19.63 19.68 307,967 -0.01(-0.05%)
Jan 27, 2012 19.78 20.01 19.64 19.69 479,614 -0.08(-0.43%)
Jan 26, 2012 19.59 19.83 19.56 19.78 416,859 +0.21(+1.05%)
Jan 25, 2012 19.43 19.69 19.35 19.57 320,665 +0.16(+0.81%)
Jan 24, 2012 19.53 19.55 19.35 19.41 357,219 -0.12(-0.59%)
Jan 23, 2012 19.21 19.61 19.21 19.53 542,813 +0.35(+1.81%)
Jan 20, 2012 19.14 19.27 19.01 19.18 351,690 +0.04(+0.19%)
Jan 19, 2012 18.82 19.42 18.72 19.14 708,560 +0.51(+2.74%)
Jan 18, 2012 18.50 18.65 18.50 18.63 395,188 +0.05(+0.26%)
Jan 17, 2012 18.47 18.64 18.31 18.58 396,914 +0.32(+1.73%)
Jan 13, 2012 18.32 18.49 18.23 18.27 358,611 -0.11(-0.57%)
Jan 12, 2012 18.50 18.56 18.34 18.37 311,357 -0.06(-0.34%)
Jan 11, 2012 18.50 18.62 18.33 18.44 294,752 -0.09(-0.48%)
Jan 10, 2012 18.44 18.56 18.36 18.53 452,203 +0.20(+1.06%)
Jan 09, 2012 18.34 18.41 18.18 18.33 430,107 +0.12(+0.64%)
Jan 06, 2012 18.36 18.36 18.11 18.21 435,323 -0.11(-0.58%)
Jan 05, 2012 18.28 18.40 18.16 18.32 278,914 -0.01(-0.03%)
Jan 04, 2012 17.84 18.40 17.75 18.33 885,798 +0.84(+4.79%)
Dec 30, 2011 17.32 17.53 17.32 17.49 310,077 +0.17(+0.97%)
Dec 29, 2011 17.50 17.65 17.20 17.32 382,295 -0.16(-0.91%)
Dec 28, 2011 17.69 17.69 17.22 17.48 250,296 -0.13(-0.75%)
Dec 27, 2011 17.78 17.78 17.53 17.61 295,479 -0.21(-1.18%)
Dec 23, 2011 17.89 17.95 17.71 17.82 343,150 +0.02(+0.12%)
Dec 21, 2011 17.56 17.85 17.51 17.80 689,594 +0.24(+1.38%)
Dec 20, 2011 17.66 17.66 17.40 17.56 340,459 +0.05(+0.30%)
Dec 19, 2011 17.72 17.74 17.43 17.50 426,736 -0.22(-1.25%)
Dec 16, 2011 17.29 17.75 17.27 17.72 875,540 +0.45(+2.59%)
Dec 15, 2011 17.17 17.37 17.03 17.28 347,052 +0.30(+1.74%)
Dec 14, 2011 16.89 17.11 16.88 16.98 319,582 -0.05(-0.31%)
Dec 13, 2011 17.28 17.29 16.92 17.03 453,480 -0.18(-1.07%)
Dec 12, 2011 17.04 17.23 16.75 17.22 231,451 +0.13(+0.77%)
Dec 09, 2011 16.93 17.11 16.73 17.09 425,277 +0.16(+0.93%)
Dec 08, 2011 17.38 17.38 16.87 16.93 420,353 -0.53(-3.05%)
Dec 07, 2011 17.53 17.58 17.34 17.46 270,048 -0.07(-0.42%)
Dec 06, 2011 17.56 17.65 17.40 17.53 711,134 -0.03(-0.15%)
Dec 05, 2011 17.61 17.61 17.36 17.56 629,212 +0.06(+0.33%)
Dec 02, 2011 17.13 17.53 17.09 17.50 631,505 +0.59(+3.46%)
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.