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

Permian Basin Royalty Trust (NY: PBT )

12.19 -0.08 (-0.65%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Nov 30, 2012 6.681 6.755 6.681 6.696 205,694 -0.02(-0.37%)
Nov 29, 2012 6.745 6.868 6.696 6.721 341,614 -0.01(-0.22%)
Nov 28, 2012 6.642 6.844 6.642 6.736 373,521 -0.07(-1.02%)
Nov 27, 2012 6.766 6.849 6.736 6.805 338,424 +0.01(+0.22%)
Nov 26, 2012 6.682 6.810 6.629 6.790 243,646 +0.09(+1.32%)
Nov 23, 2012 6.614 6.702 6.584 6.702 101,398 +0.09(+1.41%)
Nov 21, 2012 6.565 6.614 6.516 6.609 186,062 +0.08(+1.28%)
Nov 20, 2012 6.501 6.555 6.374 6.526 434,672 +0.01(+0.23%)
Nov 19, 2012 6.320 6.628 6.320 6.511 995,893 +0.23(+3.59%)
Nov 16, 2012 6.237 6.300 6.124 6.286 660,697 +0.07(+1.18%)
Nov 15, 2012 5.884 6.325 5.884 6.212 835,984 +0.04(+0.63%)
Nov 14, 2012 6.271 6.271 6.090 6.173 631,490 -0.09(-1.41%)
Nov 13, 2012 6.065 6.271 5.977 6.261 1,115,121 +0.11(+1.75%)
Nov 12, 2012 6.521 6.565 6.153 6.153 874,959 -0.40(-6.13%)
Nov 09, 2012 6.580 6.673 6.442 6.555 594,008 -0.07(-1.04%)
Nov 08, 2012 6.736 6.785 6.624 6.624 353,780 -0.15(-2.24%)
Nov 07, 2012 6.834 6.844 6.653 6.775 566,962 -0.18(-2.61%)
Nov 06, 2012 6.952 6.998 6.883 6.957 255,707 +0.07(+1.07%)
Nov 05, 2012 6.736 6.962 6.736 6.883 316,486 +0.09(+1.30%)
Nov 02, 2012 6.947 6.947 6.771 6.795 454,884 -0.13(-1.84%)
Nov 01, 2012 6.922 6.942 6.873 6.922 230,225 +0.03(+0.43%)
Oct 31, 2012 6.932 6.989 6.864 6.893 342,795 -0.04(-0.53%)
Oct 26, 2012 6.896 6.930 6.930 6.930 229,819 -0.00(-0.07%)
Oct 25, 2012 6.940 6.978 6.852 6.935 360,118 +0.00(+0.07%)
Oct 24, 2012 6.920 7.027 6.896 6.930 235,000 +0.00(+0.00%)
Oct 23, 2012 7.013 7.013 6.808 6.930 647,966 -0.33(-4.56%)
Oct 19, 2012 7.325 7.366 7.214 7.261 595,196 -0.06(-0.86%)
Oct 18, 2012 7.179 7.344 7.149 7.325 401,651 +0.15(+2.04%)
Oct 17, 2012 6.993 7.208 6.984 7.179 436,756 +0.12(+1.73%)
Oct 16, 2012 7.227 7.227 7.018 7.057 762,383 -0.13(-1.83%)
Oct 15, 2012 7.281 7.300 7.188 7.188 285,642 -0.09(-1.27%)
Oct 12, 2012 7.286 7.334 7.276 7.281 170,435 -0.03(-0.40%)
Oct 11, 2012 7.213 7.335 7.213 7.310 298,592 +0.12(+1.69%)
Oct 10, 2012 7.300 7.334 7.169 7.188 362,252 -0.12(-1.60%)
Oct 09, 2012 7.222 7.408 7.218 7.305 425,331 +0.05(+0.74%)
Oct 08, 2012 7.271 7.281 7.203 7.252 290,333 -0.05(-0.67%)
Oct 05, 2012 7.334 7.432 7.252 7.300 400,716 -0.02(-0.33%)
Oct 04, 2012 7.300 7.327 7.208 7.325 474,916 +0.05(+0.74%)
Oct 03, 2012 7.325 7.334 7.257 7.271 556,162 -0.06(-0.86%)
Oct 02, 2012 7.447 7.466 7.310 7.334 344,141 -0.12(-1.57%)
Oct 01, 2012 7.476 7.529 7.417 7.451 258,480 -0.02(-0.33%)
Sep 28, 2012 7.408 7.510 7.403 7.476 257,893 +0.07(+0.99%)
Sep 27, 2012 7.256 7.427 7.237 7.403 646,794 +0.14(+1.95%)
Sep 26, 2012 7.315 7.325 7.213 7.261 472,296 -0.04(-0.59%)
Sep 25, 2012 7.411 7.411 7.305 7.305 286,363 -0.06(-0.86%)
Sep 24, 2012 7.378 7.445 7.280 7.368 737,015 -0.05(-0.65%)
Sep 21, 2012 7.470 7.479 7.392 7.416 307,780 -0.00(-0.07%)
Sep 20, 2012 7.402 7.475 7.339 7.421 450,497 -0.04(-0.52%)
Sep 19, 2012 7.814 7.814 7.416 7.460 632,678 -0.27(-3.52%)
Sep 18, 2012 7.863 7.863 7.698 7.732 668,888 -0.07(-0.87%)
Sep 17, 2012 7.887 7.907 7.742 7.800 451,257 +0.04(+0.56%)
Sep 14, 2012 7.693 7.805 7.640 7.756 638,060 +0.13(+1.72%)
Sep 13, 2012 7.543 7.644 7.421 7.625 552,305 +0.05(+0.71%)
Sep 12, 2012 7.411 7.572 7.411 7.572 533,486 +0.21(+2.83%)
Sep 11, 2012 7.324 7.397 7.280 7.363 417,946 +0.02(+0.33%)
Sep 10, 2012 7.242 7.358 7.232 7.339 406,849 +0.08(+1.14%)
Sep 07, 2012 7.198 7.280 7.159 7.256 862,109 +0.04(+0.61%)
Sep 06, 2012 7.169 7.339 7.169 7.212 1,038,166 +0.01(+0.13%)
Sep 05, 2012 7.334 7.363 7.043 7.203 1,443,146 -0.19(-2.56%)
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.