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

Permian Basin Royalty Trust (NY: PBT )

12.41 +0.06 (+0.49%)
Official Closing Price Updated: 4:10 PM EDT, May 9, 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 (%)
Aug 29, 2008 9.842 10.10 9.830 9.907 0 +0.10(+1.03%)
Aug 28, 2008 10.23 10.23 9.668 9.806 1,324,850 -0.22(-2.22%)
Aug 27, 2008 10.34 10.49 9.907 10.03 1,551,928 -0.25(-2.44%)
Aug 26, 2008 10.03 10.32 10.03 10.28 1,627,623 +0.18(+1.81%)
Aug 25, 2008 9.724 10.11 9.684 10.10 2,041,013 +0.47(+4.93%)
Aug 22, 2008 9.814 9.826 9.421 9.623 0 -0.17(-1.78%)
Aug 21, 2008 9.643 9.915 9.615 9.797 1,313,430 +0.28(+2.98%)
Aug 20, 2008 9.291 9.522 9.230 9.514 1,567,915 +0.34(+3.71%)
Aug 19, 2008 8.886 9.182 8.817 9.173 704,546 +0.30(+3.38%)
Aug 18, 2008 8.655 8.910 8.651 8.874 557,584 +0.19(+2.24%)
Aug 15, 2008 8.651 8.752 8.590 8.679 0 -0.13(-1.43%)
Aug 14, 2008 8.813 8.874 8.630 8.805 577,701 -0.02(-0.28%)
Aug 13, 2008 8.404 8.874 8.404 8.829 734,224 +0.45(+5.37%)
Aug 12, 2008 8.493 8.493 8.286 8.379 453,338 -0.01(-0.10%)
Aug 11, 2008 8.456 8.647 8.217 8.387 931,039 -0.06(-0.77%)
Aug 08, 2008 8.614 8.647 8.310 8.452 604,965 -0.22(-2.52%)
Aug 07, 2008 8.647 8.809 8.630 8.671 631,308 +0.09(+0.99%)
Aug 06, 2008 8.290 8.598 8.124 8.586 926,520 +0.21(+2.52%)
Aug 05, 2008 8.618 8.630 8.290 8.375 1,339,727 -0.32(-3.64%)
Aug 04, 2008 9.096 9.117 8.574 8.691 850,185 -0.42(-4.62%)
Aug 01, 2008 9.052 9.238 8.963 9.113 575,252 +0.06(+0.72%)
Jul 31, 2008 9.254 9.275 8.955 9.048 590,946 -0.19(-2.06%)
Jul 30, 2008 8.890 9.238 8.671 9.238 877,555 +0.38(+4.30%)
Jul 29, 2008 8.857 9.214 8.752 8.857 849,161 -0.32(-3.49%)
Jul 28, 2008 8.853 9.182 8.853 9.177 990,061 +0.39(+4.47%)
Jul 25, 2008 8.602 9.064 8.560 8.784 906,337 +0.15(+1.69%)
Jul 24, 2008 8.748 9.157 8.379 8.639 1,549,978 -0.02(-0.23%)
Jul 23, 2008 8.947 9.052 8.460 8.659 2,222,151 -0.49(-5.40%)
Jul 22, 2008 9.323 9.364 9.076 9.153 989,298 -0.31(-3.25%)
Jul 21, 2008 9.173 9.473 9.117 9.461 951,353 +0.37(+4.06%)
Jul 18, 2008 8.833 9.307 8.460 9.092 1,317,919 +0.14(+1.58%)
Jul 17, 2008 9.311 9.445 8.745 8.951 1,928,445 -0.35(-3.75%)
Jul 16, 2008 9.814 9.826 9.088 9.299 1,559,697 -0.49(-5.05%)
Jul 15, 2008 10.21 10.29 9.704 9.793 1,839,424 -0.16(-1.59%)
Jul 14, 2008 9.797 10.03 9.765 9.951 815,633 +0.16(+1.61%)
Jul 11, 2008 9.720 9.968 9.676 9.793 1,044,846 +0.24(+2.50%)
Jul 10, 2008 9.153 9.558 9.062 9.554 1,000,974 +0.55(+6.07%)
Jul 09, 2008 9.133 9.477 8.975 9.007 1,393,949 -0.01(-0.13%)
Jul 08, 2008 9.356 9.356 8.590 9.019 2,777,498 -0.39(-4.13%)
Jul 07, 2008 9.846 9.923 9.319 9.408 1,624,462 -0.28(-2.93%)
Jul 04, 2008 10.08 10.13 9.121 9.692 2,258,320 +0.00(+0.00%)
Jul 03, 2008 10.08 10.13 9.121 9.692 2,258,320 -0.62(-6.05%)
Jul 02, 2008 10.90 11.10 10.22 10.32 1,963,932 -0.65(-5.91%)
Jul 01, 2008 10.74 10.96 10.71 10.96 1,365,340 +0.26(+2.46%)
Jun 30, 2008 10.49 10.83 10.37 10.70 1,479,936 +0.34(+3.29%)
Jun 27, 2008 10.12 10.47 10.12 10.36 1,162,122 +0.22(+2.16%)
Jun 26, 2008 10.22 10.26 10.05 10.14 1,019,208 +0.08(+0.77%)
Jun 25, 2008 10.05 10.15 9.789 10.06 1,339,396 -0.06(-0.64%)
Jun 24, 2008 9.761 10.13 9.543 10.13 1,823,523 +0.38(+3.95%)
Jun 23, 2008 9.441 9.781 9.421 9.745 985,066 +0.32(+3.40%)
Jun 20, 2008 9.477 9.627 9.408 9.425 741,040 +0.06(+0.61%)
Jun 19, 2008 9.720 9.720 9.360 9.368 935,997 -0.31(-3.22%)
Jun 18, 2008 9.534 9.716 9.481 9.680 612,593 +0.18(+1.92%)
Jun 17, 2008 9.404 9.522 9.340 9.498 687,164 +0.08(+0.86%)
Jun 16, 2008 9.319 9.510 9.319 9.417 533,590 +0.08(+0.87%)
Jun 13, 2008 9.437 9.441 9.279 9.336 824,752 -0.06(-0.69%)
Jun 12, 2008 9.473 9.473 9.283 9.400 1,001,377 -0.05(-0.56%)
Jun 11, 2008 9.360 9.498 9.295 9.453 871,772 +0.03(+0.34%)
Jun 10, 2008 9.360 9.603 9.230 9.421 1,008,860 -0.02(-0.21%)
Jun 09, 2008 9.514 9.583 9.319 9.441 854,756 +0.04(+0.39%)
Jun 06, 2008 9.250 9.506 9.242 9.404 1,207,778 +0.23(+2.47%)
Jun 05, 2008 9.056 9.206 8.865 9.177 1,266,716 +0.14(+1.52%)
Jun 04, 2008 9.202 9.206 8.853 9.040 1,611,986 -0.32(-3.42%)
Jun 03, 2008 9.319 9.380 9.117 9.360 1,843,983 -0.02(-0.26%)
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.