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

Permian Basin Royalty Trust (NY: PBT )

11.70 +0.13 (+1.12%)
Official Closing Price Updated: 4:10 PM EDT, May 3, 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 (%)
Mar 31, 2009 4.165 4.165 3.971 4.052 463,690 +0.01(+0.30%)
Mar 30, 2009 4.052 4.052 3.841 4.040 693,672 -0.24(-5.68%)
Mar 26, 2009 4.238 4.356 4.198 4.283 669,521 +0.01(+0.16%)
Mar 25, 2009 4.275 4.348 4.153 4.276 797,821 -0.01(-0.25%)
Mar 24, 2009 4.271 4.380 4.173 4.287 607,471 -0.05(-1.23%)
Mar 23, 2009 4.216 4.364 4.190 4.340 813,238 +0.16(+3.80%)
Mar 20, 2009 4.234 4.340 4.113 4.182 855,684 +0.04(+1.08%)
Mar 19, 2009 4.084 4.234 4.072 4.137 975,284 +0.15(+3.65%)
Mar 18, 2009 4.028 4.052 3.817 3.991 539,647 -0.04(-0.91%)
Mar 17, 2009 3.943 4.028 3.821 4.028 546,656 +0.09(+2.16%)
Mar 16, 2009 3.898 4.088 3.809 3.943 634,377 +0.09(+2.31%)
Mar 13, 2009 4.044 4.149 3.849 3.853 0 -0.15(-3.74%)
Mar 12, 2009 3.809 4.011 3.756 4.003 834,386 +0.20(+5.33%)
Mar 11, 2009 3.695 3.825 3.647 3.801 804,390 +0.09(+2.51%)
Mar 10, 2009 3.764 3.878 3.643 3.708 1,253,500 +0.09(+2.35%)
Mar 09, 2009 3.647 3.832 3.533 3.622 905,231 +0.06(+1.59%)
Mar 06, 2009 3.618 3.720 3.464 3.566 0 +0.02(+0.57%)
Mar 05, 2009 3.793 3.914 3.545 3.545 817,145 -0.25(-6.52%)
Mar 04, 2009 3.570 3.890 3.570 3.793 1,242,101 +0.22(+6.13%)
Mar 02, 2009 3.890 3.890 3.505 3.574 2,017,283 -0.34(-8.61%)
Feb 27, 2009 3.748 4.048 3.691 3.910 0 +0.66(+20.32%)
Feb 26, 2009 3.266 3.393 3.185 3.250 1,022,292 +0.01(+0.25%)
Feb 25, 2009 3.237 3.363 3.177 3.242 875,208 -0.02(-0.50%)
Feb 24, 2009 3.075 3.310 3.019 3.258 994,759 +0.20(+6.49%)
Feb 23, 2009 3.440 3.440 2.990 3.059 1,551,337 -0.26(-7.70%)
Feb 20, 2009 3.744 3.963 3.181 3.314 0 -0.40(-10.80%)
Feb 19, 2009 3.837 3.947 3.683 3.716 1,103,811 +0.04(+1.10%)
Feb 18, 2009 4.421 4.437 3.545 3.675 2,497,630 -0.76(-17.17%)
Feb 17, 2009 5.065 5.085 4.372 4.437 1,448,262 -0.65(-12.82%)
Feb 13, 2009 5.065 5.227 5.065 5.089 262,100 +0.02(+0.32%)
Feb 12, 2009 5.000 5.219 4.964 5.073 655,313 +0.06(+1.13%)
Feb 11, 2009 5.089 5.203 4.911 5.016 581,247 -0.07(-1.43%)
Feb 10, 2009 5.126 5.243 5.032 5.089 659,851 -0.05(-1.02%)
Feb 09, 2009 5.251 5.328 5.105 5.142 443,404 -0.09(-1.63%)
Feb 06, 2009 5.089 5.259 5.012 5.227 763,723 +0.13(+2.46%)
Feb 05, 2009 5.227 5.308 5.101 5.101 670,950 -0.13(-2.55%)
Feb 04, 2009 5.357 5.357 5.215 5.235 425,807 -0.01(-0.23%)
Feb 03, 2009 5.211 5.304 5.146 5.247 433,186 +0.02(+0.39%)
Feb 02, 2009 5.320 5.377 5.150 5.227 616,136 -0.13(-2.49%)
Jan 30, 2009 5.543 5.612 5.320 5.361 0 -0.23(-4.13%)
Jan 29, 2009 5.673 5.673 5.531 5.592 266,322 -0.06(-1.15%)
Jan 28, 2009 5.729 5.729 5.551 5.656 499,143 +0.02(+0.43%)
Jan 27, 2009 5.733 5.790 5.571 5.632 408,030 +0.03(+0.51%)
Jan 26, 2009 5.673 5.794 5.571 5.604 678,778 -0.04(-0.79%)
Jan 23, 2009 5.450 5.758 5.450 5.648 428,115 +0.05(+0.94%)
Jan 22, 2009 5.847 5.847 5.498 5.596 535,059 -0.15(-2.61%)
Jan 21, 2009 5.673 5.794 5.507 5.746 645,044 +0.29(+5.35%)
Jan 20, 2009 5.977 5.977 5.434 5.454 783,844 -0.34(-5.81%)
Jan 16, 2009 5.810 5.968 5.713 5.790 0 +0.02(+0.28%)
Jan 15, 2009 5.794 5.802 5.592 5.774 727,604 -0.03(-0.49%)
Jan 14, 2009 5.977 5.985 5.713 5.802 606,289 -0.16(-2.72%)
Jan 13, 2009 5.952 6.013 5.875 5.964 742,151 +0.04(+0.62%)
Jan 12, 2009 5.973 6.054 5.879 5.928 540,952 -0.05(-0.88%)
Jan 09, 2009 5.997 6.082 5.916 5.981 650,947 -0.11(-1.73%)
Jan 08, 2009 5.956 6.280 5.920 6.086 447,115 -0.02(-0.27%)
Jan 07, 2009 6.471 6.479 6.013 6.102 676,362 -0.37(-5.70%)
Jan 06, 2009 6.082 6.475 6.082 6.471 1,104,196 +0.41(+6.82%)
Jan 05, 2009 5.973 6.167 5.936 6.058 989,988 +0.22(+3.75%)
Jan 02, 2009 5.515 5.875 5.474 5.839 0 +0.29(+5.18%)
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.