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 (%)
Jul 31, 2012 8.886 8.901 8.785 8.824 269,345 -0.06(-0.71%)
Jul 30, 2012 8.828 8.954 8.828 8.886 262,333 +0.02(+0.22%)
Jul 27, 2012 8.988 8.993 8.857 8.867 199,844 -0.12(-1.33%)
Jul 26, 2012 8.933 8.991 8.857 8.986 220,495 +0.13(+1.47%)
Jul 25, 2012 8.972 8.986 8.707 8.856 298,410 -0.12(-1.29%)
Jul 24, 2012 8.904 9.001 8.779 8.972 227,927 +0.05(+0.54%)
Jul 23, 2012 8.818 8.986 8.707 8.924 241,475 -0.01(-0.11%)
Jul 20, 2012 8.890 8.996 8.843 8.933 215,902 +0.02(+0.22%)
Jul 19, 2012 8.851 8.972 8.798 8.914 281,887 +0.10(+1.15%)
Jul 18, 2012 8.644 8.842 8.630 8.813 352,571 +0.16(+1.84%)
Jul 17, 2012 8.577 8.692 8.553 8.654 245,921 +0.11(+1.24%)
Jul 16, 2012 8.538 8.629 8.480 8.548 187,683 +0.02(+0.28%)
Jul 13, 2012 8.692 8.719 8.500 8.524 247,687 -0.11(-1.28%)
Jul 12, 2012 8.683 8.688 8.596 8.635 147,846 -0.06(-0.67%)
Jul 11, 2012 8.678 8.755 8.601 8.692 284,150 +0.05(+0.61%)
Jul 10, 2012 8.847 8.871 8.553 8.639 345,816 -0.14(-1.59%)
Jul 09, 2012 8.794 8.813 8.703 8.779 206,455 +0.00(+0.05%)
Jul 06, 2012 8.794 8.827 8.712 8.774 221,105 -0.04(-0.49%)
Jul 05, 2012 8.822 8.890 8.736 8.818 211,216 -0.03(-0.33%)
Jul 03, 2012 8.683 8.859 8.673 8.847 271,212 +0.22(+2.51%)
Jul 02, 2012 8.548 8.630 8.471 8.630 382,565 +0.08(+0.96%)
Jun 29, 2012 8.601 8.673 8.479 8.548 334,922 +0.08(+0.97%)
Jun 28, 2012 8.480 8.529 8.322 8.466 181,667 -0.08(-0.90%)
Jun 27, 2012 8.268 8.620 8.268 8.543 362,724 +0.29(+3.49%)
Jun 26, 2012 8.207 8.332 8.150 8.255 201,710 +0.07(+0.88%)
Jun 25, 2012 8.250 8.250 8.111 8.183 314,134 -0.14(-1.67%)
Jun 22, 2012 8.150 8.385 8.059 8.322 580,716 +0.21(+2.60%)
Jun 21, 2012 8.342 8.375 8.083 8.111 519,166 -0.26(-3.15%)
Jun 20, 2012 8.514 8.581 8.308 8.375 278,725 -0.13(-1.52%)
Jun 19, 2012 8.442 8.509 8.308 8.505 369,007 +0.23(+2.72%)
Jun 18, 2012 8.260 8.337 8.188 8.279 287,728 -0.05(-0.63%)
Jun 15, 2012 8.294 8.356 8.203 8.332 319,468 +0.10(+1.22%)
Jun 14, 2012 8.327 8.356 8.073 8.231 618,885 -0.03(-0.41%)
Jun 13, 2012 8.284 8.356 8.183 8.265 401,519 -0.06(-0.75%)
Jun 12, 2012 8.495 8.495 8.107 8.327 627,879 +0.19(+2.30%)
Jun 11, 2012 8.255 8.332 8.131 8.140 300,090 -0.10(-1.16%)
Jun 08, 2012 8.351 8.351 8.150 8.236 278,934 -0.14(-1.66%)
Jun 07, 2012 8.524 8.600 8.356 8.375 305,394 -0.08(-0.96%)
Jun 06, 2012 8.270 8.485 8.270 8.457 554,187 +0.31(+3.76%)
Jun 05, 2012 7.977 8.164 7.920 8.150 402,720 +0.13(+1.67%)
Jun 04, 2012 8.159 8.294 7.905 8.016 667,523 -0.16(-1.99%)
Jun 01, 2012 8.236 8.356 8.107 8.179 656,780 -0.28(-3.29%)
May 31, 2012 8.658 8.668 8.236 8.457 855,055 -0.22(-2.49%)
May 30, 2012 8.989 9.061 8.572 8.672 1,022,684 -0.41(-4.54%)
May 29, 2012 9.099 9.150 9.032 9.085 243,189 +0.08(+0.84%)
May 25, 2012 8.971 9.038 8.914 9.009 287,227 +0.06(+0.69%)
May 24, 2012 9.100 9.119 8.890 8.947 332,972 -0.09(-1.00%)
May 23, 2012 9.119 9.119 8.923 9.038 387,053 -0.09(-0.99%)
May 22, 2012 9.214 9.509 9.090 9.128 1,084,297 +0.01(+0.16%)
May 21, 2012 8.766 9.166 8.766 9.114 383,479 +0.33(+3.79%)
May 18, 2012 8.881 8.895 8.619 8.781 983,158 -0.12(-1.34%)
May 17, 2012 9.166 9.257 8.876 8.900 681,731 -0.30(-3.21%)
May 16, 2012 9.380 9.390 9.195 9.195 628,616 -0.20(-2.18%)
May 15, 2012 9.514 9.514 9.357 9.399 226,054 -0.08(-0.85%)
May 14, 2012 9.542 9.642 9.475 9.480 237,693 -0.08(-0.85%)
May 11, 2012 9.609 9.728 9.518 9.561 269,186 -0.09(-0.89%)
May 10, 2012 9.599 9.732 9.585 9.647 351,070 +0.09(+0.95%)
May 09, 2012 9.433 9.594 9.309 9.556 603,387 +0.09(+0.90%)
May 08, 2012 9.433 9.514 9.299 9.471 406,951 -0.00(-0.05%)
May 07, 2012 9.385 9.528 9.309 9.475 444,702 +0.00(+0.00%)
May 04, 2012 9.528 9.537 9.290 9.475 624,706 -0.10(-1.09%)
May 03, 2012 9.661 9.661 9.471 9.580 579,238 -0.11(-1.18%)
May 02, 2012 9.799 9.837 9.614 9.694 486,869 -0.14(-1.40%)
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.