Teekay LNG Partners L.P Recent Share Price (USX:TGP)

1 Followers USX:TGP - Teekay LNG Partners LP Teekay LNG Partners L.P
Sector: Energy, Industry: Oil & Gas Storage & Transportation

Add Alert

Yahoo Finance (Live Price) Note: This stock seems to be inactive

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
12 Nov 2007	USD	31.38	31.38	30.5	30.91	30.91	-0.22 (-0.71%)	56,700
9 Nov 2007	USD	31.21	31.34	30.8	31.13	31.13	-0.1 (-0.32%)	39,600
8 Nov 2007	USD	32.19	32.38	31	31.23	31.23	-1.06 (-3.28%)	69,100
7 Nov 2007	USD	33.07	33.63	32.25	32.29	32.29	-1.1 (-3.29%)	55,318
6 Nov 2007	USD	33.76	33.76	33.03	33.39	33.39	-0.06 (-0.18%)	26,300
5 Nov 2007	USD	33.13	33.75	32.77	33.45	33.45	-0.01 (-0.03%)	35,200
2 Nov 2007	USD	33.65	33.7599	33.44	33.46	33.46	+0.02 (+0.06%)	29,000
1 Nov 2007	USD	33.07	33.75	33.05	33.44	33.44	+0.14 (+0.42%)	54,100
31 Oct 2007	USD	33.43	33.74	33.11	33.3	33.3	-0.21 (-0.63%)	44,800
30 Oct 2007	USD	34.13	34.3494	33.46	33.51	33.51	-0.04 (-0.12%)	112,200
29 Oct 2007	USD	32.91	33.66	32.91	33.55	33.55	+0.74 (+2.26%)	49,800
26 Oct 2007	USD	32.72	32.86	32.6	32.81	32.81	+0.44 (+1.36%)	33,700
25 Oct 2007	USD	32.38	32.75	32.0901	32.37	32.37	+0.33 (+1.03%)	39,900
24 Oct 2007	USD	31.8	32.06	31.71	32.04	32.04	+0.12 (+0.38%)	33,500
23 Oct 2007	USD	31.82	32	31.34	31.92	31.92	+0.12 (+0.38%)	68,200
22 Oct 2007	USD	32.38	32.4	31.6	31.8	31.8	-0.94 (-2.87%)	109,200
19 Oct 2007	USD	33.15	33.2	32.5	32.74	32.74	-0.48 (-1.44%)	41,300
18 Oct 2007	USD	33.02	33.22	32.72	33.22	33.22	+0.09 (+0.27%)	26,800
17 Oct 2007	USD	33.4101	33.4101	33.07	33.13	33.13	-0.27 (-0.81%)	35,800
16 Oct 2007	USD	33.62	33.68	33.23	33.4	33.4	-0.29 (-0.86%)	25,100
15 Oct 2007	USD	33.72	33.99	33.26	33.69	33.69	-0.11 (-0.33%)	38,500
12 Oct 2007	USD	33.9	33.9	33.6	33.8	33.8	+0.05 (+0.15%)	37,700
11 Oct 2007	USD	34.14	34.23	33.54	33.75	33.75	-0.05 (-0.15%)	126,100
10 Oct 2007	USD	33.2	33.97	32.88	33.8	33.8	+0.55 (+1.65%)	106,196
9 Oct 2007	USD	32.93	33.3	32.65	33.25	33.25	+0.6 (+1.84%)	157,500
8 Oct 2007	USD	33.22	33.34	32.65	32.65	32.65	-0.45 (-1.36%)	146,000
5 Oct 2007	USD	32.84	33.43	32.5	33.1	33.1	-1.37 (-3.97%)	1,378,100
4 Oct 2007	USD	33.6	34.5	32.98	34.47	34.47	+1.1 (+3.30%)	420,100
3 Oct 2007	USD	33.35	33.59	33.35	33.37	33.37	-0.37 (-1.10%)	38,300
2 Oct 2007	USD	34.13	34.34	33.44	33.74	33.74	-0.25 (-0.74%)	93,500

Unicorn Response |