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 (%)
May 30, 2008 9.110 9.387 9.110 9.346 739,720 +0.24(+2.64%)
May 29, 2008 9.261 9.387 9.093 9.106 1,484,810 -0.24(-2.62%)
May 28, 2008 9.746 9.746 8.914 9.351 3,442,445 -0.49(-4.94%)
May 27, 2008 10.01 10.17 9.812 9.836 975,022 -0.11(-1.11%)
May 26, 2008 9.885 10.05 9.808 9.946 0 +0.00(+0.00%)
May 23, 2008 9.885 10.05 9.808 9.946 974,098 +0.08(+0.83%)
May 22, 2008 10.33 10.49 9.795 9.865 1,835,447 -0.47(-4.50%)
May 21, 2008 10.44 10.59 10.26 10.33 1,564,528 -0.03(-0.32%)
May 20, 2008 10.17 10.37 10.17 10.36 988,688 +0.27(+2.63%)
May 19, 2008 9.902 10.11 9.902 10.10 906,110 +0.19(+1.94%)
May 16, 2008 9.889 10.02 9.820 9.906 948,808 +0.02(+0.21%)
May 15, 2008 10.09 10.17 9.751 9.885 1,021,442 -0.15(-1.51%)
May 14, 2008 10.20 10.24 10.02 10.04 839,094 -0.14(-1.40%)
May 13, 2008 10.10 10.20 10.04 10.18 1,236,579 +0.31(+3.14%)
May 12, 2008 9.967 9.995 9.836 9.869 685,932 -0.14(-1.43%)
May 09, 2008 9.922 10.10 9.844 10.01 1,062,145 +0.15(+1.53%)
May 08, 2008 9.755 9.914 9.722 9.861 1,099,402 +0.11(+1.13%)
May 07, 2008 9.730 9.897 9.653 9.751 1,292,743 +0.13(+1.31%)
May 06, 2008 9.318 9.661 9.298 9.624 1,293,905 +0.38(+4.15%)
May 05, 2008 9.171 9.281 9.081 9.240 1,264,087 +0.23(+2.58%)
May 02, 2008 8.702 9.061 8.571 9.008 1,809,677 +0.27(+3.13%)
May 01, 2008 9.306 9.363 8.469 8.734 3,420,482 -0.54(-5.85%)
Apr 30, 2008 9.265 9.424 9.061 9.277 1,392,235 +0.02(+0.18%)
Apr 29, 2008 9.665 9.665 9.191 9.261 1,523,108 -0.46(-4.70%)
Apr 28, 2008 9.273 9.771 9.273 9.718 1,594,965 +0.27(+2.90%)
Apr 25, 2008 9.767 9.767 9.159 9.444 4,007,484 -0.18(-1.91%)
Apr 24, 2008 11.01 11.01 9.183 9.628 8,719,077 -1.56(-13.94%)
Apr 23, 2008 11.32 11.33 11.11 11.19 1,114,946 -0.04(-0.33%)
Apr 22, 2008 11.22 11.35 11.18 11.22 1,149,987 +0.05(+0.44%)
Apr 21, 2008 11.29 11.29 11.06 11.18 1,500,611 +0.09(+0.85%)
Apr 18, 2008 11.24 11.29 10.98 11.08 1,893,027 +0.01(+0.07%)
Apr 17, 2008 10.86 11.12 10.85 11.07 1,476,211 +0.25(+2.34%)
Apr 16, 2008 10.81 10.95 10.55 10.82 1,540,854 +0.17(+1.61%)
Apr 15, 2008 10.55 10.65 10.41 10.65 1,469,774 +0.25(+2.43%)
Apr 14, 2008 10.30 10.41 10.22 10.40 1,135,754 +0.21(+2.08%)
Apr 11, 2008 10.000 10.18 9.742 10.18 1,292,422 +0.06(+0.60%)
Apr 10, 2008 10.20 10.30 10.07 10.12 1,142,622 -0.11(-1.12%)
Apr 09, 2008 10.12 10.36 10.10 10.24 1,634,192 +0.22(+2.16%)
Apr 08, 2008 10.20 10.20 9.877 10.02 1,761,946 +0.03(+0.29%)
Apr 07, 2008 10.30 10.30 9.897 9.991 2,776,383 +0.59(+6.25%)
Apr 04, 2008 9.367 9.489 9.285 9.404 1,290,310 +0.19(+2.04%)
Apr 03, 2008 9.200 9.285 9.114 9.216 814,608 +0.06(+0.62%)
Apr 02, 2008 8.979 9.159 8.898 9.159 896,775 +0.18(+1.95%)
Apr 01, 2008 9.102 9.102 8.824 8.983 795,063 -0.06(-0.63%)
Mar 31, 2008 8.983 9.183 8.902 9.040 952,481 -0.02(-0.23%)
Mar 28, 2008 9.204 9.204 9.004 9.061 662,365 +0.04(+0.45%)
Mar 27, 2008 9.261 9.261 9.000 9.020 1,484,237 -0.10(-1.12%)
Mar 26, 2008 8.975 9.146 8.877 9.122 1,404,209 +0.27(+3.04%)
Mar 25, 2008 8.775 8.918 8.571 8.853 1,029,691 +0.33(+3.93%)
Mar 24, 2008 8.330 8.600 8.273 8.518 1,127,468 +0.19(+2.25%)
Mar 21, 2008 8.636 8.665 8.114 8.330 3,069,586 +0.00(+0.00%)
Mar 20, 2008 8.636 8.665 8.114 8.330 3,069,586 -0.38(-4.40%)
Mar 19, 2008 8.914 8.918 8.693 8.714 1,504,340 -0.25(-2.78%)
Mar 18, 2008 9.057 9.081 8.755 8.963 893,462 +0.19(+2.14%)
Mar 17, 2008 8.836 9.061 8.632 8.775 1,328,098 -0.19(-2.09%)
Mar 14, 2008 8.881 9.020 8.775 8.963 1,158,707 +0.11(+1.20%)
Mar 13, 2008 8.351 8.861 8.351 8.857 2,206,588 +0.33(+3.83%)
Mar 12, 2008 8.959 8.979 8.163 8.530 3,909,225 -0.51(-5.64%)
Mar 11, 2008 9.265 9.346 8.693 9.040 2,582,736 -0.09(-1.03%)
Mar 10, 2008 9.257 9.432 9.081 9.134 3,838,970 -0.05(-0.53%)
Mar 07, 2008 8.726 9.187 8.677 9.183 5,024,124 +0.55(+6.38%)
Mar 06, 2008 8.669 9.449 8.367 8.632 8,580,101 +0.71(+9.02%)
Mar 05, 2008 7.677 7.918 7.677 7.918 602,315 +0.31(+4.02%)
Mar 04, 2008 7.816 7.865 7.612 7.612 596,694 -0.16(-2.10%)
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.