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

Permian Basin Royalty Trust (NY: PBT )

12.20 +0.19 (+1.58%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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, 2008 5.457 5.698 5.408 5.592 812,236 +0.05(+0.88%)
Dec 30, 2008 5.543 5.714 5.453 5.543 672,236 -0.02(-0.44%)
Dec 29, 2008 5.547 5.710 5.453 5.567 544,075 +0.00(+0.03%)
Dec 26, 2008 5.371 5.612 5.371 5.565 429,853 +0.18(+3.30%)
Dec 24, 2008 5.339 5.387 5.306 5.387 363,947 +0.01(+0.23%)
Dec 23, 2008 5.608 5.608 5.310 5.375 623,341 -0.05(-0.98%)
Dec 22, 2008 5.763 5.783 5.355 5.428 769,300 -0.33(-5.74%)
Dec 19, 2008 5.706 5.849 5.673 5.759 719,827 -0.06(-0.98%)
Dec 18, 2008 6.020 6.020 5.702 5.816 805,961 -0.18(-3.06%)
Dec 17, 2008 6.122 6.143 5.926 6.000 607,737 -0.11(-1.74%)
Dec 16, 2008 6.159 6.159 5.755 6.106 610,743 +0.14(+2.40%)
Dec 15, 2008 6.138 6.294 5.918 5.963 584,108 -0.00(-0.07%)
Dec 12, 2008 5.918 5.987 5.714 5.967 397,024 +0.07(+1.25%)
Dec 11, 2008 5.845 6.151 5.804 5.894 851,815 +0.11(+1.83%)
Dec 10, 2008 5.677 5.906 5.620 5.787 955,362 +0.13(+2.24%)
Dec 09, 2008 5.559 5.714 5.306 5.661 1,238,902 +0.10(+1.84%)
Dec 08, 2008 5.673 5.877 5.326 5.559 1,539,076 +0.20(+3.73%)
Dec 05, 2008 5.620 5.673 5.090 5.359 2,022,192 -0.41(-7.14%)
Dec 04, 2008 6.224 6.224 5.714 5.771 1,799,722 -0.44(-7.03%)
Dec 03, 2008 6.143 6.273 6.057 6.208 1,092,434 -0.02(-0.26%)
Dec 02, 2008 6.522 6.824 6.204 6.224 1,527,433 -0.33(-4.98%)
Dec 01, 2008 6.910 6.938 6.543 6.551 1,107,127 -0.59(-8.29%)
Nov 28, 2008 7.657 7.657 6.889 7.143 583,971 -0.34(-4.58%)
Nov 26, 2008 7.102 7.489 7.028 7.485 620,188 +0.29(+3.97%)
Nov 25, 2008 7.265 7.416 6.877 7.200 542,760 -0.04(-0.62%)
Nov 24, 2008 6.934 7.347 6.934 7.245 839,893 +0.40(+5.84%)
Nov 21, 2008 7.040 7.040 6.379 6.845 1,153,008 +0.42(+6.61%)
Nov 20, 2008 7.298 7.314 6.416 6.420 1,621,873 -1.09(-14.56%)
Nov 19, 2008 7.832 7.832 7.387 7.514 627,289 -0.20(-2.64%)
Nov 18, 2008 7.796 7.959 7.551 7.718 719,695 +0.09(+1.12%)
Nov 17, 2008 7.771 7.930 7.608 7.632 979,101 -0.11(-1.37%)
Nov 14, 2008 7.583 7.975 7.555 7.738 0 -0.18(-2.27%)
Nov 13, 2008 7.767 8.000 7.147 7.918 2,356,484 +0.00(+0.00%)
Nov 12, 2008 8.363 8.396 7.861 7.918 916,785 -0.47(-5.60%)
Nov 11, 2008 8.396 8.530 8.208 8.387 714,626 -0.31(-3.61%)
Nov 10, 2008 9.065 9.065 8.587 8.702 547,616 -0.03(-0.37%)
Nov 07, 2008 8.742 8.877 8.489 8.734 1,154,218 +0.08(+0.94%)
Nov 06, 2008 8.400 8.775 8.163 8.653 1,264,413 -0.02(-0.19%)
Nov 05, 2008 8.612 8.669 8.469 8.669 583,512 -0.02(-0.28%)
Nov 04, 2008 8.673 8.734 8.408 8.693 856,906 +0.29(+3.45%)
Nov 03, 2008 8.665 8.714 8.338 8.404 646,270 -0.16(-1.91%)
Oct 31, 2008 8.567 8.649 8.171 8.567 847,429 +0.06(+0.67%)
Oct 30, 2008 8.771 8.771 8.408 8.510 814,796 +0.09(+1.02%)
Oct 29, 2008 8.367 8.693 8.216 8.424 1,041,635 +0.09(+1.10%)
Oct 28, 2008 8.289 8.404 7.996 8.332 662,071 +0.19(+2.28%)
Oct 27, 2008 8.322 8.469 7.959 8.147 1,122,884 -0.18(-2.11%)
Oct 24, 2008 7.591 8.363 7.534 8.322 932,034 -0.11(-1.31%)
Oct 23, 2008 8.473 8.730 8.122 8.432 1,403,097 -0.30(-3.41%)
Oct 22, 2008 9.212 9.212 8.245 8.730 1,349,375 -0.58(-6.23%)
Oct 21, 2008 9.175 9.587 9.020 9.310 1,687,604 +0.11(+1.24%)
Oct 20, 2008 8.971 9.285 8.575 9.195 1,749,688 +0.88(+10.55%)
Oct 17, 2008 8.159 8.673 7.922 8.318 1,256,455 +0.28(+3.45%)
Oct 16, 2008 7.816 8.093 7.449 8.040 1,319,871 +0.48(+6.37%)
Oct 15, 2008 7.869 7.869 7.551 7.559 1,171,590 -0.53(-6.51%)
Oct 14, 2008 8.571 8.795 7.836 8.085 2,135,128 +0.12(+1.54%)
Oct 13, 2008 7.918 7.963 7.387 7.963 1,831,752 +1.03(+14.83%)
Oct 10, 2008 6.543 7.126 6.159 6.934 3,937,497 -0.43(-5.87%)
Oct 09, 2008 7.898 8.349 7.147 7.367 1,963,042 -0.42(-5.45%)
Oct 08, 2008 8.040 8.142 7.045 7.791 3,203,272 -0.29(-3.59%)
Oct 07, 2008 8.812 8.938 8.036 8.081 2,597,961 -0.53(-6.12%)
Oct 06, 2008 8.979 9.171 7.669 8.608 3,964,757 -0.69(-7.42%)
Oct 03, 2008 9.387 9.751 9.204 9.298 0 +0.15(+1.61%)
Oct 02, 2008 9.420 9.449 9.093 9.151 1,858,184 -0.38(-3.94%)
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.