Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 8.904 9.102 8.823 8.960 960,986 -0.02(-0.23%)
Mar 28, 2008 9.122 9.122 8.924 8.981 668,279 +0.04(+0.45%)
Mar 27, 2008 9.179 9.179 8.920 8.940 1,497,491 -0.10(-1.12%)
Mar 26, 2008 8.896 9.066 8.799 9.041 1,416,748 +0.27(+3.04%)
Mar 25, 2008 8.697 8.839 8.495 8.774 1,038,886 +0.33(+3.93%)
Mar 24, 2008 8.256 8.523 8.200 8.443 1,137,536 +0.19(+2.25%)
Mar 21, 2008 8.560 8.588 8.042 8.256 3,096,996 +0.00(+0.00%)
Mar 20, 2008 8.560 8.588 8.042 8.256 3,096,996 -0.38(-4.40%)
Mar 19, 2008 8.835 8.839 8.617 8.637 1,517,773 -0.25(-2.78%)
Mar 18, 2008 8.977 9.001 8.677 8.884 901,440 +0.19(+2.14%)
Mar 17, 2008 8.758 8.981 8.556 8.697 1,339,958 -0.19(-2.09%)
Mar 14, 2008 8.803 8.940 8.697 8.884 1,169,054 +0.11(+1.20%)
Mar 13, 2008 8.277 8.782 8.277 8.778 2,226,292 +0.32(+3.83%)
Mar 12, 2008 8.879 8.900 8.091 8.455 3,944,132 -0.51(-5.64%)
Mar 11, 2008 9.183 9.264 8.617 8.960 2,605,798 -0.09(-1.03%)
Mar 10, 2008 9.175 9.349 9.001 9.053 3,873,250 -0.05(-0.53%)
Mar 07, 2008 8.649 9.106 8.600 9.102 5,068,987 +0.55(+6.38%)
Mar 06, 2008 8.592 9.365 8.293 8.556 8,656,717 +0.71(+9.02%)
Mar 05, 2008 7.609 7.848 7.609 7.848 607,693 +0.30(+4.02%)
Mar 04, 2008 7.747 7.795 7.545 7.545 602,022 -0.16(-2.10%)
Mar 03, 2008 7.686 7.824 7.613 7.706 571,295 +0.00(+0.05%)
Feb 29, 2008 7.783 7.783 7.569 7.702 530,804 -0.07(-0.94%)
Feb 28, 2008 7.646 7.816 7.646 7.775 668,079 +0.12(+1.59%)
Feb 27, 2008 7.807 7.848 7.569 7.654 753,501 -0.15(-1.97%)
Feb 26, 2008 7.658 7.860 7.605 7.807 1,087,063 +0.16(+2.12%)
Feb 25, 2008 7.557 7.662 7.524 7.646 862,936 +0.12(+1.66%)
Feb 22, 2008 7.282 7.569 7.282 7.521 573,503 -0.07(-0.89%)
Feb 21, 2008 7.702 7.751 7.423 7.589 957,982 -0.04(-0.48%)
Feb 20, 2008 7.545 7.686 7.407 7.625 1,214,665 +0.15(+2.06%)
Feb 19, 2008 7.395 7.524 7.330 7.472 843,541 +0.22(+3.01%)
Feb 18, 2008 7.197 7.298 7.197 7.253 0 +0.00(+0.00%)
Feb 15, 2008 7.197 7.298 7.197 7.253 805,443 +0.06(+0.79%)
Feb 14, 2008 7.144 7.221 7.100 7.197 617,163 +0.10(+1.43%)
Feb 13, 2008 7.100 7.144 7.015 7.095 499,115 +0.03(+0.40%)
Feb 12, 2008 7.071 7.100 6.978 7.067 603,322 +0.01(+0.11%)
Feb 11, 2008 6.978 7.100 6.974 7.059 697,913 +0.08(+1.22%)
Feb 08, 2008 6.837 6.974 6.837 6.974 572,415 +0.14(+2.01%)
Feb 07, 2008 6.816 6.869 6.715 6.837 411,587 +0.04(+0.54%)
Feb 06, 2008 6.897 6.956 6.780 6.800 504,712 -0.10(-1.41%)
Feb 05, 2008 6.877 7.015 6.877 6.897 455,144 -0.02(-0.35%)
Feb 04, 2008 6.998 6.998 6.893 6.922 499,017 +0.00(+0.06%)
Feb 01, 2008 6.978 7.059 6.849 6.917 678,792 +0.04(+0.59%)
Jan 31, 2008 6.857 6.946 6.793 6.877 348,551 -0.01(-0.18%)
Jan 30, 2008 6.853 6.938 6.776 6.889 539,236 +0.08(+1.13%)
Jan 29, 2008 6.930 6.930 6.776 6.812 403,229 -0.06(-0.94%)
Jan 28, 2008 6.824 6.926 6.735 6.877 810,847 +0.17(+2.53%)
Jan 25, 2008 6.873 6.881 6.675 6.707 752,730 -0.07(-1.07%)
Jan 24, 2008 6.485 6.788 6.485 6.780 569,928 +0.30(+4.62%)
Jan 23, 2008 6.468 6.545 6.319 6.481 549,791 -0.01(-0.19%)
Jan 22, 2008 6.331 6.570 6.169 6.493 1,033,143 -0.18(-2.67%)
Jan 21, 2008 6.618 6.760 6.566 6.671 0 +0.00(+0.00%)
Jan 18, 2008 6.618 6.760 6.566 6.671 641,156 +0.08(+1.23%)
Jan 17, 2008 6.695 6.841 6.513 6.590 595,817 -0.04(-0.67%)
Jan 16, 2008 6.861 6.873 6.586 6.634 740,133 -0.19(-2.73%)
Jan 15, 2008 6.926 6.990 6.820 6.820 757,051 -0.11(-1.52%)
Jan 14, 2008 6.877 7.011 6.877 6.926 633,488 +0.06(+0.94%)
Jan 11, 2008 6.873 6.905 6.675 6.861 927,139 +0.11(+1.56%)
Jan 10, 2008 6.715 6.873 6.695 6.756 789,343 +0.06(+0.91%)
Jan 09, 2008 6.642 6.715 6.574 6.695 843,183 +0.06(+0.91%)
Jan 08, 2008 6.598 6.642 6.561 6.634 627,578 +0.08(+1.30%)
Jan 07, 2008 6.638 6.638 6.493 6.549 536,900 +0.01(+0.19%)
Jan 04, 2008 6.659 6.659 6.501 6.537 404,312 -0.05(-0.80%)
Jan 03, 2008 6.553 6.630 6.533 6.590 428,673 +0.04(+0.62%)
Jan 02, 2008 6.424 6.549 6.388 6.549 509,681 +0.08(+1.31%)
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.