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

Permian Basin Royalty Trust (NY: PBT )

11.54 +0.08 (+0.72%)
Streaming Delayed Price Updated: 10:06 AM EDT, May 2, 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 31, 2008 8.505 8.586 8.112 8.505 853,613 +0.06(+0.67%)
Oct 30, 2008 8.707 8.707 8.347 8.448 820,742 +0.09(+1.02%)
Oct 29, 2008 8.306 8.630 8.156 8.363 1,049,236 +0.09(+1.10%)
Oct 28, 2008 8.229 8.343 7.938 8.272 666,902 +0.18(+2.28%)
Oct 27, 2008 8.262 8.408 7.901 8.088 1,131,077 -0.17(-2.11%)
Oct 24, 2008 7.536 8.302 7.480 8.262 938,835 -0.11(-1.31%)
Oct 23, 2008 8.412 8.667 8.063 8.371 1,413,335 -0.30(-3.41%)
Oct 22, 2008 9.145 9.145 8.185 8.667 1,359,221 -0.58(-6.23%)
Oct 21, 2008 9.109 9.518 8.955 9.242 1,699,918 +0.11(+1.24%)
Oct 20, 2008 8.906 9.218 8.513 9.129 1,762,455 +0.87(+10.55%)
Oct 17, 2008 8.100 8.610 7.865 8.258 1,265,623 +0.28(+3.45%)
Oct 16, 2008 7.759 8.035 7.395 7.982 1,329,502 +0.48(+6.37%)
Oct 15, 2008 7.812 7.812 7.496 7.504 1,180,139 -0.52(-6.51%)
Oct 14, 2008 8.509 8.732 7.780 8.027 2,150,708 +0.12(+1.54%)
Oct 13, 2008 7.861 7.905 7.334 7.905 1,845,118 +1.02(+14.83%)
Oct 10, 2008 6.495 7.075 6.114 6.884 3,966,228 -0.43(-5.87%)
Oct 09, 2008 7.840 8.288 7.095 7.314 1,977,366 -0.42(-5.45%)
Oct 08, 2008 7.982 8.083 6.994 7.735 3,226,646 -0.29(-3.59%)
Oct 07, 2008 8.748 8.874 7.978 8.023 2,616,917 -0.52(-6.12%)
Oct 06, 2008 8.914 9.105 7.613 8.545 3,993,687 -0.68(-7.42%)
Oct 03, 2008 9.319 9.680 9.137 9.230 0 +0.15(+1.61%)
Oct 02, 2008 9.352 9.380 9.028 9.084 1,871,743 -0.37(-3.94%)
Oct 01, 2008 9.327 9.542 9.230 9.457 858,660 +0.04(+0.43%)
Sep 30, 2008 8.995 9.437 8.995 9.417 2,013,685 +0.49(+5.54%)
Sep 29, 2008 9.425 9.571 8.922 8.922 2,197,422 -0.90(-9.12%)
Sep 26, 2008 9.972 9.972 9.607 9.818 0 -0.39(-3.85%)
Sep 25, 2008 9.951 10.28 9.951 10.21 1,489,391 +0.11(+1.12%)
Sep 24, 2008 10.13 10.28 10.03 10.10 1,388,862 +0.12(+1.22%)
Sep 23, 2008 10.02 10.13 9.834 9.976 1,126,282 +0.04(+0.45%)
Sep 22, 2008 9.749 10.35 9.684 9.931 2,047,489 +0.30(+3.07%)
Sep 19, 2008 9.319 9.639 9.230 9.635 0 +0.67(+7.50%)
Sep 18, 2008 9.287 9.392 8.797 8.963 1,049,049 -0.08(-0.85%)
Sep 17, 2008 9.246 9.275 8.736 9.040 1,191,472 -0.08(-0.89%)
Sep 16, 2008 8.918 9.121 8.590 9.121 1,743,809 -0.03(-0.35%)
Sep 15, 2008 9.121 9.462 8.995 9.153 825,132 -0.33(-3.46%)
Sep 12, 2008 9.360 9.680 9.336 9.481 1,051,981 +0.15(+1.61%)
Sep 11, 2008 9.299 9.331 9.076 9.331 748,526 +0.02(+0.22%)
Sep 10, 2008 9.092 9.372 9.052 9.311 1,211,112 +0.32(+3.51%)
Sep 09, 2008 9.319 9.396 8.983 8.995 1,202,030 -0.45(-4.76%)
Sep 08, 2008 9.696 9.729 9.360 9.445 963,133 -0.05(-0.51%)
Sep 05, 2008 9.522 9.562 9.226 9.494 0 -0.07(-0.76%)
Sep 04, 2008 9.639 9.724 9.323 9.566 1,374,318 +0.03(+0.30%)
Sep 03, 2008 9.603 9.842 9.400 9.538 1,238,899 -0.06(-0.59%)
Sep 02, 2008 9.319 9.603 9.182 9.595 1,202,091 -0.31(-3.15%)
Aug 29, 2008 9.842 10.10 9.830 9.907 0 +0.10(+1.03%)
Aug 28, 2008 10.23 10.23 9.668 9.806 1,324,850 -0.22(-2.22%)
Aug 27, 2008 10.34 10.49 9.907 10.03 1,551,928 -0.25(-2.44%)
Aug 26, 2008 10.03 10.32 10.03 10.28 1,627,623 +0.18(+1.81%)
Aug 25, 2008 9.724 10.11 9.684 10.10 2,041,013 +0.47(+4.93%)
Aug 22, 2008 9.814 9.826 9.421 9.623 0 -0.17(-1.78%)
Aug 21, 2008 9.643 9.915 9.615 9.797 1,313,430 +0.28(+2.98%)
Aug 20, 2008 9.291 9.522 9.230 9.514 1,567,915 +0.34(+3.71%)
Aug 19, 2008 8.886 9.182 8.817 9.173 704,546 +0.30(+3.38%)
Aug 18, 2008 8.655 8.910 8.651 8.874 557,584 +0.19(+2.24%)
Aug 15, 2008 8.651 8.752 8.590 8.679 0 -0.13(-1.43%)
Aug 14, 2008 8.813 8.874 8.630 8.805 577,701 -0.02(-0.28%)
Aug 13, 2008 8.404 8.874 8.404 8.829 734,224 +0.45(+5.37%)
Aug 12, 2008 8.493 8.493 8.286 8.379 453,338 -0.01(-0.10%)
Aug 11, 2008 8.456 8.647 8.217 8.387 931,039 -0.06(-0.77%)
Aug 08, 2008 8.614 8.647 8.310 8.452 604,965 -0.22(-2.52%)
Aug 07, 2008 8.647 8.809 8.630 8.671 631,308 +0.09(+0.99%)
Aug 06, 2008 8.290 8.598 8.124 8.586 926,520 +0.21(+2.52%)
Aug 05, 2008 8.618 8.630 8.290 8.375 1,339,727 -0.32(-3.64%)
Aug 04, 2008 9.096 9.117 8.574 8.691 850,185 -0.42(-4.62%)
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.