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 (%)
Apr 30, 2008 9.183 9.341 8.980 9.195 1,404,686 +0.02(+0.18%)
Apr 29, 2008 9.579 9.579 9.110 9.179 1,536,729 -0.45(-4.70%)
Apr 28, 2008 9.191 9.684 9.191 9.632 1,609,229 +0.27(+2.90%)
Apr 25, 2008 9.680 9.680 9.078 9.361 4,043,323 -0.18(-1.91%)
Apr 24, 2008 10.91 10.91 9.102 9.543 8,797,052 -1.55(-13.94%)
Apr 23, 2008 11.22 11.23 11.02 11.09 1,124,916 -0.04(-0.33%)
Apr 22, 2008 11.12 11.25 11.08 11.12 1,160,271 +0.05(+0.44%)
Apr 21, 2008 11.19 11.19 10.96 11.08 1,514,031 +0.09(+0.85%)
Apr 18, 2008 11.14 11.19 10.88 10.98 1,909,956 +0.01(+0.07%)
Apr 17, 2008 10.76 11.02 10.75 10.97 1,489,412 +0.25(+2.34%)
Apr 16, 2008 10.71 10.85 10.46 10.72 1,554,634 +0.17(+1.61%)
Apr 15, 2008 10.45 10.56 10.32 10.55 1,482,918 +0.25(+2.43%)
Apr 14, 2008 10.21 10.32 10.13 10.30 1,145,911 +0.21(+2.08%)
Apr 11, 2008 9.911 10.09 9.656 10.09 1,303,980 +0.06(+0.61%)
Apr 10, 2008 10.11 10.21 9.984 10.03 1,152,841 -0.11(-1.12%)
Apr 09, 2008 10.03 10.27 10.01 10.15 1,648,806 +0.21(+2.16%)
Apr 08, 2008 10.11 10.11 9.790 9.931 1,777,703 +0.03(+0.29%)
Apr 07, 2008 10.21 10.21 9.810 9.903 2,801,212 +0.58(+6.25%)
Apr 04, 2008 9.284 9.405 9.203 9.320 1,301,850 +0.19(+2.04%)
Apr 03, 2008 9.118 9.203 9.033 9.134 821,893 +0.06(+0.62%)
Apr 02, 2008 8.900 9.078 8.819 9.078 904,795 +0.17(+1.95%)
Apr 01, 2008 9.021 9.021 8.746 8.904 802,173 -0.06(-0.63%)
Mar 31, 2008 8.904 9.102 8.823 8.960 960,999 -0.02(-0.23%)
Mar 28, 2008 9.122 9.122 8.924 8.980 668,288 +0.04(+0.45%)
Mar 27, 2008 9.179 9.179 8.920 8.940 1,497,511 -0.10(-1.12%)
Mar 26, 2008 8.896 9.065 8.798 9.041 1,416,767 +0.27(+3.04%)
Mar 25, 2008 8.697 8.839 8.495 8.774 1,038,900 +0.33(+3.93%)
Mar 24, 2008 8.256 8.523 8.200 8.442 1,137,551 +0.19(+2.25%)
Mar 21, 2008 8.560 8.588 8.042 8.256 3,097,038 +0.00(+0.00%)
Mar 20, 2008 8.560 8.588 8.042 8.256 3,097,038 -0.38(-4.40%)
Mar 19, 2008 8.835 8.839 8.616 8.637 1,517,794 -0.25(-2.78%)
Mar 18, 2008 8.976 9.001 8.677 8.883 901,452 +0.19(+2.14%)
Mar 17, 2008 8.758 8.980 8.556 8.697 1,339,976 -0.19(-2.09%)
Mar 14, 2008 8.802 8.940 8.697 8.883 1,169,069 +0.11(+1.20%)
Mar 13, 2008 8.277 8.782 8.277 8.778 2,226,322 +0.32(+3.83%)
Mar 12, 2008 8.879 8.900 8.091 8.455 3,944,185 -0.51(-5.64%)
Mar 11, 2008 9.183 9.264 8.616 8.960 2,605,833 -0.09(-1.03%)
Mar 10, 2008 9.175 9.349 9.001 9.053 3,873,302 -0.05(-0.53%)
Mar 07, 2008 8.649 9.106 8.600 9.102 5,069,055 +0.55(+6.38%)
Mar 06, 2008 8.592 9.365 8.293 8.556 8,656,833 +0.71(+9.02%)
Mar 05, 2008 7.609 7.848 7.609 7.848 607,701 +0.30(+4.02%)
Mar 04, 2008 7.747 7.795 7.544 7.544 602,030 -0.16(-2.10%)
Mar 03, 2008 7.686 7.824 7.613 7.706 571,303 +0.00(+0.05%)
Feb 29, 2008 7.783 7.783 7.569 7.702 530,811 -0.07(-0.94%)
Feb 28, 2008 7.646 7.815 7.646 7.775 668,088 +0.12(+1.59%)
Feb 27, 2008 7.807 7.848 7.569 7.654 753,511 -0.15(-1.97%)
Feb 26, 2008 7.658 7.860 7.605 7.807 1,087,077 +0.16(+2.12%)
Feb 25, 2008 7.557 7.662 7.524 7.646 862,948 +0.12(+1.66%)
Feb 22, 2008 7.281 7.569 7.281 7.521 573,510 -0.07(-0.89%)
Feb 21, 2008 7.702 7.751 7.423 7.589 957,995 -0.04(-0.48%)
Feb 20, 2008 7.544 7.686 7.407 7.625 1,214,681 +0.15(+2.06%)
Feb 19, 2008 7.395 7.524 7.330 7.472 843,552 +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 7.253 805,454 +0.06(+0.79%)
Feb 14, 2008 7.144 7.221 7.099 7.197 617,171 +0.10(+1.43%)
Feb 13, 2008 7.099 7.144 7.014 7.095 499,122 +0.03(+0.40%)
Feb 12, 2008 7.071 7.099 6.978 7.067 603,331 +0.01(+0.11%)
Feb 11, 2008 6.978 7.099 6.974 7.059 697,923 +0.08(+1.22%)
Feb 08, 2008 6.836 6.974 6.836 6.974 572,423 +0.14(+2.01%)
Feb 07, 2008 6.816 6.869 6.715 6.836 411,592 +0.04(+0.54%)
Feb 06, 2008 6.897 6.956 6.780 6.800 504,719 -0.10(-1.41%)
Feb 05, 2008 6.877 7.014 6.877 6.897 455,150 -0.02(-0.35%)
Feb 04, 2008 6.998 6.998 6.893 6.921 499,023 +0.00(+0.06%)
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.