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 (%)
Dec 31, 2012 5.984 6.083 5.979 6.063 657,651 +0.05(+0.91%)
Dec 28, 2012 6.009 6.058 5.970 6.009 545,454 -0.05(-0.82%)
Dec 27, 2012 6.132 6.192 5.964 6.058 976,817 -0.13(-2.12%)
Dec 26, 2012 6.155 6.250 6.135 6.189 488,121 +0.05(+0.88%)
Dec 24, 2012 6.071 6.243 6.071 6.135 167,498 -0.00(-0.08%)
Dec 21, 2012 5.933 6.155 5.918 6.140 739,908 +0.11(+1.80%)
Dec 20, 2012 6.273 6.302 5.923 6.032 1,510,901 -0.25(-3.92%)
Dec 19, 2012 6.366 6.366 6.268 6.278 376,085 -0.08(-1.32%)
Dec 18, 2012 6.150 6.460 6.150 6.361 799,674 +0.20(+3.28%)
Dec 17, 2012 6.091 6.189 5.997 6.160 563,396 +0.04(+0.72%)
Dec 14, 2012 6.204 6.238 6.081 6.115 546,799 -0.13(-2.13%)
Dec 13, 2012 6.302 6.327 6.164 6.248 552,149 -0.09(-1.40%)
Dec 12, 2012 6.406 6.440 6.322 6.337 522,979 -0.07(-1.15%)
Dec 11, 2012 6.420 6.470 6.401 6.411 410,092 -0.00(-0.08%)
Dec 10, 2012 6.450 6.489 6.401 6.416 311,508 -0.04(-0.61%)
Dec 07, 2012 6.406 6.494 6.401 6.455 236,140 +0.03(+0.46%)
Dec 06, 2012 6.455 6.514 6.420 6.425 410,007 -0.05(-0.84%)
Dec 05, 2012 6.460 6.588 6.460 6.480 326,588 +0.01(+0.15%)
Dec 04, 2012 6.480 6.507 6.411 6.470 278,331 -0.23(-3.38%)
Nov 30, 2012 6.681 6.755 6.681 6.696 205,691 -0.02(-0.37%)
Nov 29, 2012 6.745 6.869 6.696 6.721 341,609 -0.01(-0.22%)
Nov 28, 2012 6.642 6.844 6.642 6.736 373,516 -0.07(-1.02%)
Nov 27, 2012 6.766 6.849 6.736 6.805 338,420 +0.01(+0.22%)
Nov 26, 2012 6.682 6.810 6.629 6.790 243,643 +0.09(+1.32%)
Nov 23, 2012 6.614 6.702 6.584 6.702 101,396 +0.09(+1.41%)
Nov 21, 2012 6.565 6.614 6.516 6.609 186,059 +0.08(+1.28%)
Nov 20, 2012 6.501 6.555 6.374 6.526 434,667 +0.01(+0.23%)
Nov 19, 2012 6.320 6.628 6.320 6.511 995,880 +0.23(+3.59%)
Nov 16, 2012 6.237 6.300 6.124 6.286 660,688 +0.07(+1.18%)
Nov 15, 2012 5.884 6.325 5.884 6.212 835,973 +0.04(+0.63%)
Nov 14, 2012 6.271 6.271 6.090 6.173 631,481 -0.09(-1.41%)
Nov 13, 2012 6.065 6.271 5.977 6.261 1,115,106 +0.11(+1.75%)
Nov 12, 2012 6.521 6.565 6.153 6.153 874,947 -0.40(-6.13%)
Nov 09, 2012 6.580 6.673 6.442 6.555 594,000 -0.07(-1.04%)
Nov 08, 2012 6.736 6.785 6.624 6.624 353,775 -0.15(-2.24%)
Nov 07, 2012 6.834 6.844 6.653 6.776 566,954 -0.18(-2.61%)
Nov 06, 2012 6.952 6.998 6.883 6.957 255,704 +0.07(+1.07%)
Nov 05, 2012 6.736 6.962 6.736 6.883 316,481 +0.09(+1.30%)
Nov 02, 2012 6.947 6.947 6.771 6.795 454,878 -0.13(-1.84%)
Nov 01, 2012 6.923 6.942 6.874 6.923 230,222 +0.03(+0.43%)
Oct 31, 2012 6.932 6.989 6.864 6.893 342,790 -0.04(-0.53%)
Oct 26, 2012 6.896 6.930 6.930 6.930 229,815 -0.00(-0.07%)
Oct 25, 2012 6.940 6.978 6.852 6.935 360,113 +0.00(+0.07%)
Oct 24, 2012 6.920 7.028 6.896 6.930 234,997 +0.00(+0.00%)
Oct 23, 2012 7.013 7.013 6.808 6.930 647,957 -0.33(-4.56%)
Oct 19, 2012 7.325 7.366 7.214 7.261 595,188 -0.06(-0.87%)
Oct 18, 2012 7.179 7.344 7.149 7.325 401,646 +0.15(+2.04%)
Oct 17, 2012 6.993 7.208 6.984 7.179 436,750 +0.12(+1.73%)
Oct 16, 2012 7.227 7.227 7.018 7.057 762,373 -0.13(-1.83%)
Oct 15, 2012 7.281 7.300 7.188 7.188 285,638 -0.09(-1.27%)
Oct 12, 2012 7.286 7.335 7.276 7.281 170,433 -0.03(-0.40%)
Oct 11, 2012 7.213 7.335 7.213 7.310 298,588 +0.12(+1.69%)
Oct 10, 2012 7.300 7.335 7.169 7.188 362,247 -0.12(-1.60%)
Oct 09, 2012 7.222 7.408 7.218 7.305 425,325 +0.05(+0.74%)
Oct 08, 2012 7.271 7.281 7.203 7.252 290,329 -0.05(-0.67%)
Oct 05, 2012 7.335 7.432 7.252 7.300 400,710 -0.02(-0.33%)
Oct 04, 2012 7.300 7.327 7.208 7.325 474,910 +0.05(+0.74%)
Oct 03, 2012 7.325 7.335 7.257 7.271 556,154 -0.06(-0.86%)
Oct 02, 2012 7.447 7.466 7.310 7.335 344,137 -0.12(-1.57%)
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.