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 UNCHANGED
Streaming Delayed Price Updated: 7:00 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 (%)
May 29, 2009 4.360 4.656 4.360 4.627 1,101,143 +0.26(+5.84%)
May 28, 2009 4.194 4.372 4.129 4.372 821,198 +0.21(+4.96%)
May 27, 2009 4.165 4.202 4.092 4.165 533,867 +0.00(+0.00%)
May 26, 2009 4.056 4.186 3.979 4.165 799,041 +0.11(+2.80%)
May 22, 2009 3.963 4.080 3.963 4.052 550,427 +0.09(+2.35%)
May 21, 2009 4.011 4.019 3.861 3.959 683,099 -0.07(-1.71%)
May 20, 2009 3.918 4.092 3.918 4.028 807,794 +0.12(+3.11%)
May 19, 2009 3.793 4.040 3.780 3.906 627,796 +0.13(+3.32%)
May 18, 2009 3.687 3.801 3.679 3.780 603,699 +0.12(+3.32%)
May 15, 2009 3.829 3.849 3.651 3.659 449,145 -0.17(-4.55%)
May 14, 2009 3.784 3.874 3.647 3.833 637,641 -0.02(-0.42%)
May 13, 2009 4.064 4.096 3.809 3.849 706,088 -0.23(-5.75%)
May 12, 2009 4.165 4.214 4.056 4.084 548,546 -0.06(-1.47%)
May 11, 2009 4.145 4.153 4.056 4.145 571,926 +0.02(+0.39%)
May 08, 2009 4.007 4.141 3.979 4.129 806,356 +0.19(+4.85%)
May 07, 2009 3.930 4.052 3.870 3.938 796,338 +0.04(+0.92%)
May 06, 2009 3.667 3.910 3.651 3.902 1,130,275 +0.24(+6.53%)
May 05, 2009 3.655 3.683 3.626 3.663 720,709 -0.02(-0.55%)
May 04, 2009 3.788 3.788 3.610 3.683 958,473 -0.04(-1.20%)
May 01, 2009 3.578 3.728 3.566 3.728 648,799 +0.15(+4.31%)
Apr 30, 2009 3.606 3.643 3.570 3.574 571,928 -0.05(-1.40%)
Apr 29, 2009 3.594 3.663 3.582 3.624 443,276 +0.01(+0.28%)
Apr 28, 2009 3.643 3.647 3.578 3.614 495,822 -0.11(-3.04%)
Apr 27, 2009 3.545 3.728 3.545 3.728 523,666 +0.13(+3.49%)
Apr 24, 2009 3.606 3.667 3.567 3.602 542,835 +0.01(+0.34%)
Apr 23, 2009 3.558 3.606 3.549 3.590 425,877 +0.04(+1.03%)
Apr 22, 2009 3.578 3.643 3.545 3.553 588,540 -0.03(-0.90%)
Apr 21, 2009 3.647 3.683 3.545 3.586 840,614 -0.01(-0.22%)
Apr 20, 2009 3.760 3.849 3.545 3.594 1,213,585 -0.21(-5.54%)
Apr 17, 2009 3.780 3.824 3.756 3.805 700,414 +0.03(+0.86%)
Apr 16, 2009 3.809 3.841 3.736 3.772 703,240 -0.06(-1.48%)
Apr 15, 2009 3.853 3.890 3.768 3.829 632,604 -0.04(-0.94%)
Apr 14, 2009 3.951 3.966 3.837 3.865 587,694 -0.06(-1.65%)
Apr 13, 2009 3.914 3.975 3.837 3.930 669,266 -0.05(-1.32%)
Apr 09, 2009 4.076 4.113 3.914 3.983 619,953 -0.02(-0.41%)
Apr 08, 2009 3.983 4.064 3.870 3.999 642,900 +0.02(+0.41%)
Apr 07, 2009 4.064 4.064 3.942 3.983 368,217 -0.08(-1.99%)
Apr 06, 2009 4.024 4.161 3.991 4.064 440,599 -0.09(-2.24%)
Apr 03, 2009 4.092 4.190 4.019 4.157 696,550 +0.08(+1.99%)
Apr 02, 2009 4.060 4.214 4.032 4.076 564,633 +0.03(+0.80%)
Apr 01, 2009 4.052 4.125 3.967 4.044 373,464 -0.01(-0.20%)
Mar 31, 2009 4.165 4.165 3.971 4.052 463,697 +0.01(+0.30%)
Mar 30, 2009 4.052 4.052 3.841 4.040 693,682 -0.24(-5.68%)
Mar 26, 2009 4.238 4.356 4.198 4.283 669,530 +0.01(+0.16%)
Mar 25, 2009 4.275 4.348 4.153 4.276 797,831 -0.01(-0.25%)
Mar 24, 2009 4.271 4.380 4.173 4.287 607,480 -0.05(-1.23%)
Mar 23, 2009 4.216 4.364 4.190 4.340 813,249 +0.16(+3.80%)
Mar 20, 2009 4.234 4.340 4.113 4.182 855,696 +0.04(+1.08%)
Mar 19, 2009 4.084 4.234 4.072 4.137 975,297 +0.15(+3.65%)
Mar 18, 2009 4.028 4.052 3.817 3.991 539,654 -0.04(-0.91%)
Mar 17, 2009 3.942 4.028 3.821 4.028 546,663 +0.09(+2.16%)
Mar 16, 2009 3.898 4.088 3.809 3.942 634,386 +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 4.003 834,397 +0.20(+5.33%)
Mar 11, 2009 3.695 3.825 3.647 3.801 804,401 +0.09(+2.51%)
Mar 10, 2009 3.764 3.878 3.643 3.707 1,253,517 +0.09(+2.35%)
Mar 09, 2009 3.647 3.831 3.533 3.622 905,243 +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 3.545 817,156 -0.25(-6.52%)
Mar 04, 2009 3.570 3.890 3.570 3.793 1,242,117 +0.22(+6.13%)
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.