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

Permian Basin Royalty Trust (NY: PBT )

12.15 +0.57 (+4.92%)
Official Closing Price Updated: 4:10 PM EDT, Apr 19, 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 (%)
Oct 30, 2009 5.392 5.428 5.229 5.257 645,978 -0.18(-3.23%)
Oct 29, 2009 5.306 5.461 5.224 5.432 649,411 +0.25(+4.80%)
Oct 28, 2009 5.514 5.526 5.143 5.183 1,148,556 -0.41(-7.30%)
Oct 27, 2009 5.563 5.632 5.469 5.592 564,808 +0.04(+0.74%)
Oct 26, 2009 5.669 5.755 5.510 5.551 539,849 -0.08(-1.38%)
Oct 23, 2009 5.689 5.714 5.604 5.628 605,583 -0.08(-1.36%)
Oct 22, 2009 5.734 5.734 5.612 5.706 528,086 +0.07(+1.30%)
Oct 21, 2009 5.690 5.747 5.587 5.632 688,402 +0.04(+0.80%)
Oct 20, 2009 5.460 5.592 5.449 5.587 540,697 +0.10(+1.78%)
Oct 19, 2009 5.404 5.551 5.326 5.490 549,169 +0.08(+1.51%)
Oct 16, 2009 5.387 5.408 5.277 5.408 425,274 +0.02(+0.38%)
Oct 15, 2009 5.318 5.432 5.290 5.387 476,567 +0.06(+1.15%)
Oct 14, 2009 5.326 5.343 5.236 5.326 393,493 +0.04(+0.85%)
Oct 13, 2009 5.245 5.330 5.175 5.281 376,801 +0.04(+0.86%)
Oct 12, 2009 5.326 5.347 5.224 5.236 467,423 +0.00(+0.08%)
Oct 09, 2009 5.216 5.277 5.130 5.232 401,946 +0.07(+1.26%)
Oct 08, 2009 5.065 5.245 5.061 5.167 508,076 +0.12(+2.34%)
Oct 07, 2009 5.098 5.130 5.028 5.049 359,954 -0.04(-0.72%)
Oct 06, 2009 5.024 5.171 5.012 5.085 406,557 +0.10(+1.96%)
Oct 05, 2009 4.906 5.020 4.906 4.988 499,157 +0.04(+0.82%)
Oct 02, 2009 4.922 4.979 4.796 4.947 788,114 -0.07(-1.38%)
Oct 01, 2009 5.277 5.277 5.008 5.016 568,880 -0.20(-3.76%)
Sep 30, 2009 5.204 5.236 5.073 5.212 576,936 +0.00(+0.08%)
Sep 29, 2009 5.130 5.232 5.130 5.208 387,552 +0.05(+0.95%)
Sep 28, 2009 5.147 5.253 5.122 5.159 402,623 -0.04(-0.79%)
Sep 25, 2009 5.118 5.249 5.118 5.200 394,986 -0.01(-0.16%)
Sep 24, 2009 5.379 5.379 5.110 5.208 890,223 -0.18(-3.33%)
Sep 23, 2009 5.428 5.457 5.326 5.387 628,232 -0.01(-0.23%)
Sep 22, 2009 5.355 5.428 5.347 5.400 485,667 +0.07(+1.38%)
Sep 21, 2009 5.408 5.408 5.163 5.326 546,422 -0.08(-1.44%)
Sep 18, 2009 5.469 5.490 5.306 5.404 589,420 -0.06(-1.05%)
Sep 17, 2009 5.563 5.600 5.387 5.461 826,121 -0.14(-2.49%)
Sep 16, 2009 5.543 5.650 5.528 5.601 552,781 +0.09(+1.57%)
Sep 15, 2009 5.461 5.522 5.425 5.514 706,650 +0.10(+1.81%)
Sep 14, 2009 5.204 5.428 5.143 5.416 830,207 +0.10(+1.84%)
Sep 11, 2009 5.387 5.473 5.245 5.318 729,280 -0.04(-0.84%)
Sep 10, 2009 5.090 5.367 5.065 5.363 1,127,306 +0.28(+5.46%)
Sep 09, 2009 5.094 5.175 5.016 5.085 531,494 +0.02(+0.32%)
Sep 08, 2009 5.000 5.085 4.930 5.069 673,745 +0.18(+3.76%)
Sep 04, 2009 4.877 4.885 4.816 4.885 400,489 +0.02(+0.34%)
Sep 03, 2009 4.812 4.869 4.808 4.869 272,632 +0.09(+1.79%)
Sep 02, 2009 4.759 4.853 4.702 4.783 408,420 -0.02(-0.42%)
Sep 01, 2009 4.934 5.024 4.775 4.804 625,527 -0.13(-2.73%)
Aug 31, 2009 4.939 4.959 4.828 4.939 574,067 +0.01(+0.17%)
Aug 28, 2009 4.926 4.971 4.816 4.930 424,174 +0.01(+0.25%)
Aug 27, 2009 4.869 4.939 4.718 4.918 823,893 -0.01(-0.25%)
Aug 26, 2009 5.020 5.020 4.861 4.930 893,237 -0.06(-1.23%)
Aug 25, 2009 5.114 5.114 4.902 4.992 1,623,666 +0.14(+2.95%)
Aug 24, 2009 4.690 4.849 4.653 4.849 2,099,548 +0.29(+6.36%)
Aug 21, 2009 4.428 4.563 4.400 4.559 817,665 +0.13(+2.95%)
Aug 20, 2009 4.453 4.461 4.363 4.428 395,108 -0.02(-0.55%)
Aug 19, 2009 4.330 4.469 4.310 4.453 544,166 +0.06(+1.30%)
Aug 18, 2009 4.379 4.420 4.290 4.396 491,398 +0.16(+3.68%)
Aug 17, 2009 4.249 4.286 4.200 4.240 677,202 -0.14(-3.10%)
Aug 14, 2009 4.449 4.481 4.330 4.375 334,441 -0.07(-1.56%)
Aug 13, 2009 4.388 4.445 4.261 4.445 531,423 +0.12(+2.74%)
Aug 12, 2009 4.249 4.367 4.245 4.326 419,031 +0.06(+1.44%)
Aug 11, 2009 4.367 4.388 4.245 4.265 390,840 -0.11(-2.61%)
Aug 10, 2009 4.208 4.388 4.208 4.379 515,213 +0.12(+2.78%)
Aug 07, 2009 4.286 4.286 4.192 4.261 738,534 -0.01(-0.19%)
Aug 06, 2009 4.343 4.343 4.208 4.269 597,963 -0.08(-1.78%)
Aug 05, 2009 4.334 4.367 4.265 4.347 458,010 -0.01(-0.28%)
Aug 04, 2009 4.477 4.477 4.326 4.359 560,712 -0.03(-0.74%)
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.