TOO: Historical Prices for TEEKAY OFFSHORE PART

Date	Open	High	Low	Close	Volume	Adj Close*
23-Nov-09	17.11	17.61	17.06	17.49	162,200	17.49
20-Nov-09	17.13	17.23	16.82	16.93	92,500	16.93
19-Nov-09	17.16	17.17	16.80	17.05	117,900	17.05
18-Nov-09	17.38	17.38	16.93	17.09	147,300	17.09
17-Nov-09	17.60	17.60	16.93	17.25	124,000	17.25
16-Nov-09	17.45	17.84	17.40	17.50	178,800	17.50
13-Nov-09	17.15	17.45	16.99	17.40	127,600	17.40
12-Nov-09	17.29	17.29	16.85	17.03	86,100	17.03
11-Nov-09	17.32	17.32	16.95	17.20	71,100	17.20
10-Nov-09	16.96	17.24	16.77	17.15	114,300	17.15
9-Nov-09	16.76	17.36	16.76	17.16	101,900	17.16
6-Nov-09	16.88	16.88	16.21	16.56	83,700	16.56
5-Nov-09	16.57	17.13	16.28	16.82	160,000	16.82
4-Nov-09	16.05	16.72	15.87	16.53	185,700	16.53
3-Nov-09	15.40	15.85	15.26	15.85	144,700	15.85
2-Nov-09	16.31	16.33	14.90	15.32	404,500	15.32
30-Oct-09	16.36	16.90	15.89	16.24	138,900	16.24
29-Oct-09	15.86	16.49	15.63	16.39	224,500	16.39
28-Oct-09	17.00	17.00	15.48	15.77	389,200	15.77
27-Oct-09	16.79	17.16	16.67	17.05	104,400	17.05
26-Oct-09	17.50	17.55	16.47	16.65	235,100	16.65
23-Oct-09	17.75	17.96	17.30	17.40	349,400	17.40
23-Oct-09	$ 0.45 Dividend
22-Oct-09	17.89	18.25	17.89	18.08	158,400	17.63
21-Oct-09	18.22	18.22	17.84	17.94	168,100	17.49
20-Oct-09	18.29	18.29	18.05	18.13	98,900	17.68
19-Oct-09	18.15	18.30	17.88	18.16	194,500	17.71
16-Oct-09	17.77	18.20	17.60	18.03	177,000	17.58
15-Oct-09	17.90	17.99	17.64	17.83	174,800	17.39
14-Oct-09	17.57	18.08	17.50	17.94	246,200	17.49
13-Oct-09	17.70	17.70	17.35	17.48	150,200	17.04
12-Oct-09	17.00	17.50	16.90	17.34	214,100	16.91
9-Oct-09	16.94	17.00	16.80	16.88	81,300	16.46
8-Oct-09	16.57	17.17	16.33	16.91	186,300	16.49
7-Oct-09	16.37	16.75	16.32	16.54	120,500	16.13
6-Oct-09	16.36	16.75	16.14	16.51	217,100	16.10
5-Oct-09	16.18	16.44	16.13	16.19	224,400	15.79
2-Oct-09	16.15	16.40	16.11	16.12	250,900	15.72
1-Oct-09	16.25	16.36	16.20	16.26	224,400	15.86
30-Sep-09	16.62	16.82	16.20	16.47	260,700	16.06
29-Sep-09	16.35	16.60	16.14	16.51	480,500	16.10
28-Sep-09	16.24	16.35	16.05	16.32	167,600	15.91
25-Sep-09	16.10	16.26	16.02	16.18	178,400	15.78
24-Sep-09	16.47	16.47	16.07	16.21	218,800	15.81
23-Sep-09	16.16	16.49	16.00	16.32	211,200	15.91
22-Sep-09	16.00	16.18	15.80	16.16	212,000	15.76
21-Sep-09	15.60	15.95	15.55	15.93	147,900	15.53
18-Sep-09	15.35	15.71	15.17	15.70	191,100	15.31
17-Sep-09	15.35	15.43	15.11	15.30	270,800	14.92
16-Sep-09	15.12	15.35	15.05	15.31	296,100	14.93
15-Sep-09	15.10	15.28	15.10	15.15	199,500	14.77
14-Sep-09	14.76	15.20	14.75	15.07	293,600	14.69
11-Sep-09	14.73	15.08	14.73	14.93	300,200	14.56
10-Sep-09	14.57	14.80	14.38	14.77	420,600	14.40
9-Sep-09	14.69	14.85	14.49	14.69	446,200	14.32
8-Sep-09	14.20	14.75	14.20	14.75	546,600	14.38
4-Sep-09	14.18	14.39	14.10	14.30	114,800	13.94
3-Sep-09	13.47	14.22	13.47	14.17	116,100	13.82
2-Sep-09	13.85	14.33	13.59	13.87	132,100	13.52
1-Sep-09	14.04	14.17	13.88	13.98	201,500	13.63
31-Aug-09	14.10	14.15	13.79	14.07	140,900	13.72
28-Aug-09	14.40	14.40	14.00	14.27	113,100	13.91
27-Aug-09	14.30	14.35	14.00	14.18	167,600	13.83
26-Aug-09	14.32	14.40	14.22	14.33	150,800	13.97
25-Aug-09	14.35	14.45	14.25	14.30	190,400	13.94
24-Aug-09	14.25	14.41	14.25	14.40	187,600	14.04
21-Aug-09	13.86	14.24	13.81	14.24	215,600	13.89
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions