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

Permian Basin Royalty Trust (NY: PBT )

13.26 +0.33 (+2.55%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Sep 30, 2009 5.166 5.199 5.037 5.174 581,138 +0.00(+0.08%)
Sep 29, 2009 5.093 5.195 5.093 5.170 390,375 +0.05(+0.95%)
Sep 28, 2009 5.109 5.215 5.085 5.122 405,555 -0.04(-0.78%)
Sep 25, 2009 5.081 5.211 5.081 5.162 397,862 -0.01(-0.16%)
Sep 24, 2009 5.340 5.340 5.073 5.170 896,707 -0.18(-3.33%)
Sep 23, 2009 5.389 5.417 5.288 5.349 632,808 -0.01(-0.23%)
Sep 22, 2009 5.316 5.389 5.308 5.361 489,204 +0.07(+1.38%)
Sep 21, 2009 5.369 5.369 5.126 5.288 550,402 -0.08(-1.44%)
Sep 18, 2009 5.430 5.450 5.268 5.365 593,713 -0.06(-1.05%)
Sep 17, 2009 5.523 5.559 5.349 5.421 832,138 -0.14(-2.49%)
Sep 16, 2009 5.503 5.609 5.488 5.560 556,807 +0.09(+1.57%)
Sep 15, 2009 5.421 5.482 5.385 5.474 711,797 +0.10(+1.81%)
Sep 14, 2009 5.166 5.389 5.105 5.377 836,254 +0.10(+1.84%)
Sep 11, 2009 5.349 5.434 5.207 5.280 734,591 -0.04(-0.84%)
Sep 10, 2009 5.053 5.328 5.028 5.324 1,135,517 +0.28(+5.46%)
Sep 09, 2009 5.057 5.138 4.980 5.049 535,365 +0.02(+0.32%)
Sep 08, 2009 4.964 5.049 4.895 5.032 678,652 +0.18(+3.76%)
Sep 04, 2009 4.842 4.850 4.781 4.850 403,405 +0.02(+0.34%)
Sep 03, 2009 4.777 4.834 4.773 4.834 274,617 +0.09(+1.79%)
Sep 02, 2009 4.725 4.818 4.668 4.749 411,394 -0.02(-0.42%)
Sep 01, 2009 4.899 4.988 4.741 4.769 630,083 -0.13(-2.73%)
Aug 31, 2009 4.903 4.923 4.793 4.903 578,248 +0.01(+0.17%)
Aug 28, 2009 4.891 4.935 4.781 4.895 427,263 +0.01(+0.25%)
Aug 27, 2009 4.834 4.903 4.684 4.883 829,894 -0.01(-0.25%)
Aug 26, 2009 4.984 4.984 4.826 4.895 899,742 -0.06(-1.23%)
Aug 25, 2009 5.077 5.077 4.866 4.955 1,635,492 +0.14(+2.95%)
Aug 24, 2009 4.656 4.814 4.619 4.814 2,114,839 +0.29(+6.36%)
Aug 21, 2009 4.396 4.530 4.368 4.526 823,621 +0.13(+2.95%)
Aug 20, 2009 4.421 4.429 4.332 4.396 397,986 -0.02(-0.55%)
Aug 19, 2009 4.299 4.437 4.279 4.421 548,129 +0.06(+1.30%)
Aug 18, 2009 4.348 4.388 4.259 4.364 494,977 +0.16(+3.68%)
Aug 17, 2009 4.218 4.255 4.169 4.209 682,135 -0.13(-3.10%)
Aug 14, 2009 4.417 4.449 4.299 4.344 336,877 -0.07(-1.56%)
Aug 13, 2009 4.356 4.413 4.230 4.413 535,293 +0.12(+2.74%)
Aug 12, 2009 4.218 4.336 4.214 4.295 422,083 +0.06(+1.44%)
Aug 11, 2009 4.336 4.356 4.214 4.234 393,687 -0.11(-2.61%)
Aug 10, 2009 4.178 4.356 4.178 4.348 518,965 +0.12(+2.78%)
Aug 07, 2009 4.255 4.255 4.161 4.230 743,913 -0.01(-0.19%)
Aug 06, 2009 4.311 4.311 4.178 4.238 602,318 -0.08(-1.78%)
Aug 05, 2009 4.303 4.336 4.234 4.315 461,346 -0.01(-0.28%)
Aug 04, 2009 4.445 4.445 4.295 4.327 564,795 -0.03(-0.74%)
Aug 03, 2009 4.214 4.392 4.214 4.360 986,694 +0.19(+4.47%)
Jul 31, 2009 4.153 4.210 4.060 4.173 567,804 +0.00(+0.00%)
Jul 30, 2009 4.153 4.222 4.117 4.173 628,294 +0.09(+2.08%)
Jul 29, 2009 4.259 4.259 4.024 4.088 511,843 -0.11(-2.61%)
Jul 28, 2009 4.344 4.344 4.125 4.198 716,968 -0.09(-2.08%)
Jul 27, 2009 4.311 4.376 4.222 4.287 681,881 -0.06(-1.31%)
Jul 24, 2009 4.206 4.376 4.198 4.344 888 +0.12(+2.78%)
Jul 23, 2009 4.186 4.288 4.173 4.226 703,643 +0.03(+0.77%)
Jul 22, 2009 4.238 4.477 4.153 4.194 1,050,362 -0.05(-1.24%)
Jul 21, 2009 4.287 4.396 4.161 4.246 838,658 -0.03(-0.76%)
Jul 20, 2009 4.234 4.291 4.052 4.279 627,045 +0.23(+5.60%)
Jul 17, 2009 4.003 4.064 3.951 4.052 388,499 +0.05(+1.21%)
Jul 16, 2009 3.930 4.044 3.930 4.003 390,735 +0.02(+0.51%)
Jul 15, 2009 3.902 4.015 3.890 3.983 518,156 +0.16(+4.13%)
Jul 14, 2009 3.780 3.849 3.748 3.825 472,064 +0.04(+1.18%)
Jul 13, 2009 3.775 3.821 3.732 3.780 518,546 -0.06(-1.69%)
Jul 10, 2009 3.853 3.906 3.748 3.845 340,569 -0.06(-1.66%)
Jul 09, 2009 3.874 3.930 3.760 3.910 450,874 +0.09(+2.22%)
Jul 08, 2009 3.971 3.991 3.748 3.825 758,313 -0.19(-4.65%)
Jul 07, 2009 4.246 4.449 3.979 4.011 442,562 -0.13(-3.23%)
Jul 06, 2009 4.190 4.194 4.032 4.145 542,515 -0.15(-3.49%)
Jul 02, 2009 4.315 4.413 4.234 4.295 411,577 -0.05(-1.12%)
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.