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

Permian Basin Royalty Trust (NY: PBT )

11.66 -0.40 (-3.32%)
Streaming Delayed Price Updated: 12:41 PM EDT, Apr 30, 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 (%)
Oct 30, 2009 5.353 5.389 5.191 5.219 650,683 -0.17(-3.23%)
Oct 29, 2009 5.268 5.421 5.186 5.393 654,141 +0.25(+4.80%)
Oct 28, 2009 5.474 5.486 5.105 5.146 1,156,922 -0.41(-7.30%)
Oct 27, 2009 5.523 5.592 5.430 5.551 568,922 +0.04(+0.74%)
Oct 26, 2009 5.628 5.713 5.470 5.511 543,781 -0.08(-1.38%)
Oct 23, 2009 5.648 5.673 5.563 5.588 609,994 -0.08(-1.36%)
Oct 22, 2009 5.693 5.693 5.571 5.665 531,932 +0.07(+1.30%)
Oct 21, 2009 5.648 5.705 5.547 5.592 693,416 +0.04(+0.80%)
Oct 20, 2009 5.420 5.551 5.409 5.547 544,635 +0.10(+1.78%)
Oct 19, 2009 5.365 5.511 5.288 5.450 553,169 +0.08(+1.51%)
Oct 16, 2009 5.349 5.369 5.239 5.369 428,371 +0.02(+0.38%)
Oct 15, 2009 5.280 5.393 5.251 5.349 480,038 +0.06(+1.15%)
Oct 14, 2009 5.288 5.304 5.199 5.288 396,359 +0.04(+0.85%)
Oct 13, 2009 5.207 5.292 5.138 5.243 379,545 +0.04(+0.86%)
Oct 12, 2009 5.288 5.308 5.186 5.199 470,828 +0.00(+0.08%)
Oct 09, 2009 5.178 5.239 5.093 5.195 404,874 +0.06(+1.26%)
Oct 08, 2009 5.028 5.207 5.024 5.130 511,776 +0.12(+2.34%)
Oct 07, 2009 5.061 5.093 4.992 5.012 362,575 -0.04(-0.72%)
Oct 06, 2009 4.988 5.134 4.976 5.049 409,519 +0.10(+1.96%)
Oct 05, 2009 4.870 4.984 4.870 4.951 502,793 +0.04(+0.83%)
Oct 02, 2009 4.887 4.943 4.761 4.911 793,854 -0.07(-1.38%)
Oct 01, 2009 5.239 5.239 4.972 4.980 573,024 -0.19(-3.76%)
Sep 30, 2009 5.166 5.199 5.037 5.174 581,138 +0.00(+0.08%)
Sep 29, 2009 5.093 5.195 5.093 5.170 390,375 +0.05(+0.95%)
Sep 28, 2009 5.109 5.215 5.085 5.122 405,555 -0.04(-0.78%)
Sep 25, 2009 5.081 5.211 5.081 5.162 397,862 -0.01(-0.16%)
Sep 24, 2009 5.340 5.340 5.073 5.170 896,707 -0.18(-3.33%)
Sep 23, 2009 5.389 5.417 5.288 5.349 632,808 -0.01(-0.23%)
Sep 22, 2009 5.316 5.389 5.308 5.361 489,204 +0.07(+1.38%)
Sep 21, 2009 5.369 5.369 5.126 5.288 550,402 -0.08(-1.44%)
Sep 18, 2009 5.430 5.450 5.268 5.365 593,713 -0.06(-1.05%)
Sep 17, 2009 5.523 5.559 5.349 5.421 832,138 -0.14(-2.49%)
Sep 16, 2009 5.503 5.609 5.488 5.560 556,807 +0.09(+1.57%)
Sep 15, 2009 5.421 5.482 5.385 5.474 711,797 +0.10(+1.81%)
Sep 14, 2009 5.166 5.389 5.105 5.377 836,254 +0.10(+1.84%)
Sep 11, 2009 5.349 5.434 5.207 5.280 734,591 -0.04(-0.84%)
Sep 10, 2009 5.053 5.328 5.028 5.324 1,135,517 +0.28(+5.46%)
Sep 09, 2009 5.057 5.138 4.980 5.049 535,365 +0.02(+0.32%)
Sep 08, 2009 4.964 5.049 4.895 5.032 678,652 +0.18(+3.76%)
Sep 04, 2009 4.842 4.850 4.781 4.850 403,405 +0.02(+0.34%)
Sep 03, 2009 4.777 4.834 4.773 4.834 274,617 +0.09(+1.79%)
Sep 02, 2009 4.725 4.818 4.668 4.749 411,394 -0.02(-0.42%)
Sep 01, 2009 4.899 4.988 4.741 4.769 630,083 -0.13(-2.73%)
Aug 31, 2009 4.903 4.923 4.793 4.903 578,248 +0.01(+0.17%)
Aug 28, 2009 4.891 4.935 4.781 4.895 427,263 +0.01(+0.25%)
Aug 27, 2009 4.834 4.903 4.684 4.883 829,894 -0.01(-0.25%)
Aug 26, 2009 4.984 4.984 4.826 4.895 899,742 -0.06(-1.23%)
Aug 25, 2009 5.077 5.077 4.866 4.955 1,635,492 +0.14(+2.95%)
Aug 24, 2009 4.656 4.814 4.619 4.814 2,114,839 +0.29(+6.36%)
Aug 21, 2009 4.396 4.530 4.368 4.526 823,621 +0.13(+2.95%)
Aug 20, 2009 4.421 4.429 4.332 4.396 397,986 -0.02(-0.55%)
Aug 19, 2009 4.299 4.437 4.279 4.421 548,129 +0.06(+1.30%)
Aug 18, 2009 4.348 4.388 4.259 4.364 494,977 +0.16(+3.68%)
Aug 17, 2009 4.218 4.255 4.169 4.209 682,135 -0.13(-3.10%)
Aug 14, 2009 4.417 4.449 4.299 4.344 336,877 -0.07(-1.56%)
Aug 13, 2009 4.356 4.413 4.230 4.413 535,293 +0.12(+2.74%)
Aug 12, 2009 4.218 4.336 4.214 4.295 422,083 +0.06(+1.44%)
Aug 11, 2009 4.336 4.356 4.214 4.234 393,687 -0.11(-2.61%)
Aug 10, 2009 4.178 4.356 4.178 4.348 518,965 +0.12(+2.78%)
Aug 07, 2009 4.255 4.255 4.161 4.230 743,913 -0.01(-0.19%)
Aug 06, 2009 4.311 4.311 4.178 4.238 602,318 -0.08(-1.78%)
Aug 05, 2009 4.303 4.336 4.234 4.315 461,346 -0.01(-0.28%)
Aug 04, 2009 4.445 4.445 4.295 4.327 564,795 -0.03(-0.74%)
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.