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

Permian Basin Royalty Trust (NY: PBT )

12.20 +0.19 (+1.58%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Feb 29, 2008 7.853 7.853 7.636 7.771 526,106 -0.07(-0.94%)
Feb 28, 2008 7.714 7.885 7.714 7.845 662,166 +0.12(+1.59%)
Feb 27, 2008 7.877 7.918 7.636 7.722 746,832 -0.16(-1.97%)
Feb 26, 2008 7.726 7.930 7.673 7.877 1,077,442 +0.16(+2.12%)
Feb 25, 2008 7.624 7.730 7.591 7.714 855,299 +0.13(+1.66%)
Feb 22, 2008 7.347 7.636 7.347 7.588 568,427 -0.07(-0.89%)
Feb 21, 2008 7.771 7.820 7.489 7.657 949,504 -0.04(-0.48%)
Feb 20, 2008 7.612 7.755 7.473 7.694 1,203,914 +0.16(+2.06%)
Feb 19, 2008 7.461 7.591 7.396 7.538 836,075 +0.22(+3.01%)
Feb 18, 2008 7.261 7.363 7.261 7.318 0 +0.00(+0.00%)
Feb 15, 2008 7.261 7.363 7.261 7.318 798,314 +0.06(+0.79%)
Feb 14, 2008 7.208 7.285 7.163 7.261 611,701 +0.10(+1.43%)
Feb 13, 2008 7.163 7.208 7.077 7.159 494,698 +0.03(+0.40%)
Feb 12, 2008 7.134 7.163 7.040 7.130 597,983 +0.01(+0.11%)
Feb 11, 2008 7.040 7.163 7.036 7.122 691,737 +0.09(+1.22%)
Feb 08, 2008 6.898 7.036 6.898 7.036 567,349 +0.14(+2.01%)
Feb 07, 2008 6.877 6.930 6.775 6.898 407,944 +0.04(+0.54%)
Feb 06, 2008 6.959 7.018 6.840 6.861 500,245 -0.10(-1.41%)
Feb 05, 2008 6.938 7.077 6.938 6.959 451,115 -0.02(-0.35%)
Feb 04, 2008 7.061 7.061 6.955 6.983 494,600 +0.00(+0.06%)
Feb 01, 2008 7.040 7.122 6.910 6.979 672,785 +0.04(+0.59%)
Jan 31, 2008 6.918 7.008 6.854 6.938 345,466 -0.01(-0.18%)
Jan 30, 2008 6.914 7.000 6.836 6.951 534,463 +0.08(+1.13%)
Jan 29, 2008 6.992 6.992 6.836 6.873 399,660 -0.07(-0.94%)
Jan 28, 2008 6.885 6.987 6.796 6.938 803,670 +0.17(+2.53%)
Jan 25, 2008 6.934 6.943 6.734 6.767 746,068 -0.07(-1.07%)
Jan 24, 2008 6.543 6.849 6.543 6.840 564,884 +0.30(+4.62%)
Jan 23, 2008 6.526 6.604 6.375 6.538 544,925 -0.01(-0.19%)
Jan 22, 2008 6.387 6.628 6.224 6.551 1,024,000 -0.18(-2.67%)
Jan 21, 2008 6.677 6.820 6.624 6.730 0 +0.00(+0.00%)
Jan 18, 2008 6.677 6.820 6.624 6.730 635,482 +0.08(+1.23%)
Jan 17, 2008 6.755 6.902 6.571 6.649 590,544 -0.04(-0.67%)
Jan 16, 2008 6.922 6.934 6.645 6.694 733,582 -0.19(-2.73%)
Jan 15, 2008 6.987 7.053 6.881 6.881 750,351 -0.11(-1.52%)
Jan 14, 2008 6.938 7.073 6.938 6.987 627,882 +0.07(+0.94%)
Jan 11, 2008 6.934 6.967 6.734 6.922 918,934 +0.11(+1.56%)
Jan 10, 2008 6.775 6.934 6.755 6.816 782,357 +0.06(+0.91%)
Jan 09, 2008 6.702 6.775 6.632 6.755 835,720 +0.06(+0.91%)
Jan 08, 2008 6.657 6.702 6.620 6.694 622,023 +0.09(+1.30%)
Jan 07, 2008 6.698 6.698 6.551 6.608 532,148 +0.01(+0.19%)
Jan 04, 2008 6.718 6.718 6.559 6.596 400,734 -0.05(-0.80%)
Jan 03, 2008 6.612 6.689 6.592 6.649 424,879 +0.04(+0.62%)
Jan 02, 2008 6.481 6.608 6.445 6.608 505,170 +0.09(+1.31%)
Jan 01, 2008 6.571 6.571 6.489 6.522 0 +0.00(+0.00%)
Dec 31, 2007 6.571 6.571 6.489 6.522 389,519 -0.02(-0.31%)
Dec 28, 2007 6.477 6.571 6.477 6.543 204,935 +0.07(+1.01%)
Dec 27, 2007 6.387 6.530 6.379 6.477 287,509 -0.05(-0.81%)
Dec 26, 2007 6.538 6.579 6.477 6.530 431,710 +0.01(+0.13%)
Dec 24, 2007 6.392 6.538 6.392 6.522 213,780 +0.07(+1.14%)
Dec 21, 2007 6.563 6.563 6.449 6.449 430,975 -0.07(-1.13%)
Dec 20, 2007 6.506 6.551 6.428 6.522 384,178 +0.04(+0.57%)
Dec 19, 2007 6.445 6.543 6.445 6.485 626,007 +0.04(+0.63%)
Dec 18, 2007 6.441 6.579 6.392 6.445 507,978 -0.00(-0.06%)
Dec 17, 2007 6.543 6.579 6.387 6.449 647,634 -0.10(-1.56%)
Dec 14, 2007 6.379 6.551 6.347 6.551 738,710 +0.18(+2.75%)
Dec 13, 2007 6.322 6.375 6.306 6.375 380,503 +0.05(+0.84%)
Dec 12, 2007 6.183 6.328 6.167 6.322 526,064 +0.18(+2.92%)
Dec 11, 2007 6.081 6.187 6.081 6.143 329,543 +0.04(+0.74%)
Dec 10, 2007 6.081 6.183 6.081 6.098 293,421 -0.00(-0.07%)
Dec 07, 2007 6.134 6.134 6.081 6.102 183,268 -0.04(-0.66%)
Dec 06, 2007 6.118 6.143 6.069 6.143 454,251 +0.06(+0.94%)
Dec 05, 2007 6.220 6.220 6.012 6.085 373,398 -0.12(-1.91%)
Dec 04, 2007 6.081 6.204 5.849 6.204 902,623 +0.10(+1.67%)
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.