Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Permian Basin Royalty Trust (NY: PBT )

12.54 -0.07 (-0.56%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 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, 2008 7.796 7.796 7.581 7.715 529,938 -0.07(-0.94%)
Feb 28, 2008 7.658 7.828 7.658 7.788 666,989 +0.12(+1.59%)
Feb 27, 2008 7.820 7.861 7.581 7.666 752,272 -0.15(-1.97%)
Feb 26, 2008 7.670 7.873 7.618 7.820 1,085,289 +0.16(+2.12%)
Feb 25, 2008 7.569 7.674 7.537 7.658 861,529 +0.12(+1.66%)
Feb 22, 2008 7.293 7.581 7.293 7.533 572,567 -0.07(-0.89%)
Feb 21, 2008 7.715 7.763 7.435 7.601 956,419 -0.04(-0.48%)
Feb 20, 2008 7.557 7.699 7.419 7.638 1,212,683 +0.15(+2.06%)
Feb 19, 2008 7.407 7.537 7.342 7.484 842,165 +0.22(+3.01%)
Feb 18, 2008 7.208 7.310 7.208 7.265 0 +0.00(+0.00%)
Feb 15, 2008 7.208 7.310 7.208 7.265 804,129 +0.06(+0.79%)
Feb 14, 2008 7.156 7.233 7.111 7.208 616,156 +0.10(+1.43%)
Feb 13, 2008 7.111 7.156 7.026 7.107 498,301 +0.03(+0.40%)
Feb 12, 2008 7.083 7.111 6.990 7.079 602,338 +0.01(+0.11%)
Feb 11, 2008 6.990 7.111 6.986 7.071 696,775 +0.09(+1.22%)
Feb 08, 2008 6.848 6.986 6.848 6.986 571,481 +0.14(+2.01%)
Feb 07, 2008 6.827 6.880 6.726 6.848 410,915 +0.04(+0.54%)
Feb 06, 2008 6.909 6.967 6.791 6.811 503,889 -0.10(-1.41%)
Feb 05, 2008 6.888 7.026 6.888 6.909 454,401 -0.02(-0.35%)
Feb 04, 2008 7.010 7.010 6.904 6.933 498,202 +0.00(+0.06%)
Feb 01, 2008 6.990 7.071 6.860 6.929 677,685 +0.04(+0.59%)
Jan 31, 2008 6.868 6.957 6.804 6.888 347,982 -0.01(-0.18%)
Jan 30, 2008 6.864 6.949 6.787 6.900 538,356 +0.08(+1.13%)
Jan 29, 2008 6.941 6.941 6.787 6.823 402,571 -0.06(-0.94%)
Jan 28, 2008 6.836 6.937 6.746 6.888 809,524 +0.17(+2.53%)
Jan 25, 2008 6.884 6.892 6.686 6.718 751,502 -0.07(-1.07%)
Jan 24, 2008 6.495 6.799 6.495 6.791 568,998 +0.30(+4.62%)
Jan 23, 2008 6.479 6.556 6.329 6.491 548,894 -0.01(-0.19%)
Jan 22, 2008 6.341 6.580 6.179 6.503 1,031,458 -0.18(-2.67%)
Jan 21, 2008 6.629 6.771 6.576 6.682 0 +0.00(+0.00%)
Jan 18, 2008 6.629 6.771 6.576 6.682 640,110 +0.08(+1.23%)
Jan 17, 2008 6.706 6.852 6.524 6.601 594,845 -0.04(-0.67%)
Jan 16, 2008 6.872 6.884 6.597 6.645 738,925 -0.19(-2.73%)
Jan 15, 2008 6.937 7.002 6.832 6.832 755,816 -0.11(-1.52%)
Jan 14, 2008 6.888 7.022 6.888 6.937 632,455 +0.06(+0.94%)
Jan 11, 2008 6.884 6.917 6.686 6.872 925,626 +0.11(+1.56%)
Jan 10, 2008 6.726 6.884 6.706 6.767 788,055 +0.06(+0.91%)
Jan 09, 2008 6.653 6.726 6.584 6.706 841,807 +0.06(+0.91%)
Jan 08, 2008 6.609 6.653 6.572 6.645 626,554 +0.09(+1.30%)
Jan 07, 2008 6.649 6.649 6.503 6.560 536,024 +0.01(+0.19%)
Jan 04, 2008 6.669 6.669 6.511 6.548 403,652 -0.05(-0.80%)
Jan 03, 2008 6.564 6.641 6.544 6.601 427,974 +0.04(+0.62%)
Jan 02, 2008 6.434 6.560 6.398 6.560 508,849 +0.09(+1.31%)
Jan 01, 2008 6.524 6.524 6.443 6.475 0 +0.00(+0.00%)
Dec 31, 2007 6.524 6.524 6.443 6.475 392,356 -0.02(-0.31%)
Dec 28, 2007 6.430 6.524 6.430 6.495 206,427 +0.06(+1.01%)
Dec 27, 2007 6.341 6.483 6.333 6.430 289,603 -0.05(-0.81%)
Dec 26, 2007 6.491 6.532 6.430 6.483 434,855 +0.01(+0.13%)
Dec 24, 2007 6.345 6.491 6.345 6.475 215,337 +0.07(+1.14%)
Dec 21, 2007 6.515 6.515 6.402 6.402 434,114 -0.07(-1.13%)
Dec 20, 2007 6.459 6.503 6.382 6.475 386,976 +0.04(+0.57%)
Dec 19, 2007 6.398 6.495 6.398 6.439 630,567 +0.04(+0.63%)
Dec 18, 2007 6.394 6.532 6.345 6.398 511,677 -0.00(-0.06%)
Dec 17, 2007 6.495 6.532 6.341 6.402 652,351 -0.10(-1.56%)
Dec 14, 2007 6.333 6.503 6.301 6.503 744,090 +0.17(+2.75%)
Dec 13, 2007 6.276 6.329 6.260 6.329 383,274 +0.05(+0.84%)
Dec 12, 2007 6.139 6.283 6.122 6.276 529,896 +0.18(+2.92%)
Dec 11, 2007 6.037 6.143 6.037 6.098 331,943 +0.04(+0.74%)
Dec 10, 2007 6.037 6.139 6.037 6.054 295,558 -0.00(-0.07%)
Dec 07, 2007 6.090 6.090 6.037 6.058 184,603 -0.04(-0.66%)
Dec 06, 2007 6.074 6.098 6.025 6.098 457,560 +0.06(+0.94%)
Dec 05, 2007 6.175 6.175 5.968 6.041 376,117 -0.12(-1.91%)
Dec 04, 2007 6.037 6.159 5.806 6.159 909,197 +0.10(+1.67%)
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.