TEEKAY LNG PARTNERS $43.90

up +0.03


24/5/2013 04:24 PM  |  NYSE : TGP  |  Industries : Transportation and Warehousing / Deep Sea, Coastal, and Great Lakes Water Transportation
Type:

TGP historical data

Date Open High Low Close Volume
5/24/2013 43.82 43.97 43.19 43.90 1323
5/23/2013 42.80 43.91 42.31 43.87 3225
5/22/2013 44.62 45.06 44.42 44.90 1623
5/21/2013 44.24 44.74 44.09 44.51 1275
5/20/2013 43.80 44.39 43.57 44.09 787
5/17/2013 44.14 44.28 43.69 43.81 1207
5/16/2013 44.32 44.50 43.80 43.93 1075
5/15/2013 44.20 44.71 44.00 44.28 2180
5/14/2013 44.01 44.48 43.71 44.09 1663
5/13/2013 44.10 44.30 43.65 43.95 2132
5/10/2013 43.42 44.68 43.32 43.86 3259
5/9/2013 43.36 43.74 42.88 43.08 1170
5/8/2013 42.84 43.23 42.65 43.04 1367
5/7/2013 43.18 43.71 42.51 42.71 1753
5/6/2013 42.81 43.67 42.56 43.10 4900
5/3/2013 42.43 42.91 42.15 42.91 1986
5/2/2013 42.12 42.30 42.00 42.13 1153
5/1/2013 41.65 42.50 41.34 42.08 1992
4/30/2013 41.98 41.99 41.59 41.69 2628
4/29/2013 41.00 42.00 40.94 41.83 2942
4/26/2013 40.68 41.16 40.39 40.74 1640
4/25/2013 42.03 42.57 41.34 41.43 1856
4/24/2013 41.76 42.28 41.63 41.99 1158
4/23/2013 41.23 41.84 40.86 41.58 2204
4/22/2013 40.93 41.40 40.63 41.24 1023
4/19/2013 40.97 41.15 40.59 40.75 1173
4/18/2013 40.58 40.99 40.26 40.84 1679
4/17/2013 40.43 40.70 40.00 40.60 1301
4/16/2013 40.36 40.83 40.25 40.65 915
4/15/2013 40.54 40.66 40.05 40.22 1457
4/12/2013 40.46 40.81 40.05 40.76 1443
4/11/2013 40.89 41.28 40.65 40.72 1314
4/10/2013 40.83 41.25 40.72 40.90 1339
4/9/2013 40.58 41.09 40.45 40.77 1846
4/8/2013 40.28 40.63 40.15 40.49 1521
4/5/2013 39.20 40.69 38.53 40.16 2135
4/4/2013 38.67 39.46 38.34 39.43 2601
4/3/2013 40.17 40.47 38.32 38.76 3456
4/2/2013 41.03 41.09 40.23 40.23 1523
4/1/2013 41.43 41.43 40.85 40.94 1406
3/28/2013 41.40 41.44 40.01 41.43 2393
3/27/2013 41.26 41.33 40.72 40.95 1292
3/26/2013 41.43 41.44 40.90 41.44 1165
3/25/2013 41.35 41.81 41.08 41.20 1572
3/22/2013 41.31 41.78 41.13 41.41 1273
3/21/2013 40.82 41.75 40.50 41.23 1757
3/20/2013 40.61 40.99 40.26 40.84 1851
3/19/2013 40.72 40.74 39.88 40.31 1049
3/18/2013 40.05 40.89 39.94 40.63 1852
3/15/2013 39.66 40.56 39.51 40.50 3089
3/14/2013 39.50 39.93 39.47 39.75 1358
3/13/2013 39.26 39.63 39.00 39.40 1376
3/12/2013 39.40 39.47 38.84 39.32 1338
3/11/2013 38.61 39.35 38.48 39.32 2116
3/8/2013 38.75 38.89 38.36 38.67 1834
3/7/2013 38.48 38.85 38.34 38.64 1574
3/6/2013 39.33 39.35 38.12 38.46 2174
3/5/2013 38.87 39.35 38.50 39.19 1781
3/4/2013 38.98 38.98 38.31 38.89 2422
3/1/2013 39.00 39.32 38.65 39.11 3018
2/28/2013 39.00 39.35 38.92 39.15 2568
2/27/2013 38.40 39.05 38.30 38.86 3024
2/26/2013 38.32 38.54 37.85 38.43 3384
2/25/2013 38.76 38.80 37.73 38.34 9194
2/22/2013 40.20 40.53 39.00 39.33 6826
2/21/2013 41.90 41.95 39.54 40.15 5194
2/20/2013 42.48 42.60 42.00 42.10 3033
2/19/2013 42.47 42.60 42.03 42.42 1941
2/15/2013 41.85 42.59 41.85 42.23 2410
2/14/2013 41.74 42.02 41.57 41.97 1514
2/13/2013 41.15 41.72 41.00 41.72 1680
2/12/2013 41.35 41.35 40.70 41.03 1553
2/11/2013 40.94 41.32 40.83 41.27 1498
2/8/2013 40.62 40.80 40.40 40.78 1259
2/7/2013 39.90 40.54 39.90 40.49 1366
2/6/2013 39.73 40.16 39.69 40.16 1161
2/5/2013 40.02 40.07 39.59 39.83 2030
2/4/2013 40.04 40.31 39.81 39.94 2579
2/1/2013 40.13 40.25 39.68 39.95 2212
1/31/2013 40.17 40.50 39.92 39.92 2903
1/30/2013 41.55 41.59 40.76 40.90 1947
1/29/2013 41.94 42.00 41.49 41.55 1919
1/28/2013 41.90 42.02 41.46 41.94 2371
1/25/2013 40.93 41.75 40.93 41.72 3065
1/24/2013 40.73 41.15 40.61 40.72 2851
1/23/2013 41.00 41.25 40.50 40.75 2194
1/22/2013 40.89 41.31 40.66 40.93 2957
1/18/2013 40.20 41.04 40.20 40.65 2393
1/17/2013 40.35 40.49 40.16 40.37 1681
1/16/2013 40.04 40.48 39.84 40.23 1737
1/15/2013 40.07 40.28 39.73 40.12 1986
1/14/2013 40.10 40.50 39.96 40.04 2053
1/11/2013 40.19 40.22 39.95 40.05 2151
1/10/2013 40.23 40.27 40.01 40.19 1362
1/9/2013 39.71 40.00 39.52 40.00 1634
1/8/2013 39.83 40.16 39.48 39.50 4769
1/7/2013 39.71 39.99 39.61 39.69 2206
1/4/2013 39.72 39.77 39.38 39.67 2126
1/3/2013 39.20 39.82 39.10 39.60 2040
1/2/2013 38.60 39.42 38.45 39.28 3066
Marketplace
Trading Center