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

Permian Basin Royalty Trust (NY: PBT )

12.01 -0.31 (-2.52%)
Official Closing Price Updated: 7:00 PM EDT, Apr 25, 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 31, 2007 6.285 6.444 6.269 6.432 735,290 +0.12(+1.94%)
Oct 30, 2007 6.436 6.436 6.224 6.310 555,449 -0.13(-1.97%)
Oct 29, 2007 6.489 6.489 6.367 6.436 399,129 -0.09(-1.44%)
Oct 26, 2007 6.510 6.530 6.432 6.530 414,320 +0.06(+0.95%)
Oct 25, 2007 6.416 6.485 6.351 6.469 408,440 +0.07(+1.02%)
Oct 24, 2007 6.408 6.444 6.343 6.404 339,345 +0.09(+1.36%)
Oct 23, 2007 6.347 6.404 6.269 6.318 302,103 -0.02(-0.26%)
Oct 22, 2007 6.306 6.428 6.163 6.334 483,414 +0.01(+0.13%)
Oct 19, 2007 6.444 6.477 6.298 6.326 465,038 -0.10(-1.52%)
Oct 18, 2007 6.396 6.428 6.334 6.424 272,211 +0.09(+1.42%)
Oct 17, 2007 6.408 6.469 6.326 6.334 405,500 -0.06(-0.89%)
Oct 16, 2007 6.330 6.485 6.302 6.391 503,751 +0.05(+0.84%)
Oct 15, 2007 6.265 6.367 6.245 6.338 493,460 +0.15(+2.37%)
Oct 12, 2007 6.240 6.240 6.168 6.191 205,077 +0.04(+0.66%)
Oct 11, 2007 6.151 6.212 6.119 6.151 392,759 +0.01(+0.13%)
Oct 10, 2007 6.134 6.167 6.085 6.142 290,342 +0.07(+1.14%)
Oct 09, 2007 6.077 6.142 6.020 6.073 340,816 +0.05(+0.81%)
Oct 08, 2007 6.081 6.081 6.020 6.024 259,716 -0.06(-1.01%)
Oct 05, 2007 6.000 6.122 5.996 6.085 320,234 -0.02(-0.27%)
Oct 04, 2007 6.061 6.122 5.877 6.102 411,380 +0.02(+0.40%)
Oct 03, 2007 6.142 6.142 6.053 6.077 246,240 -0.03(-0.53%)
Oct 02, 2007 6.142 6.183 6.069 6.110 306,023 +0.01(+0.13%)
Oct 01, 2007 6.326 6.326 6.102 6.102 463,568 -0.10(-1.64%)
Sep 28, 2007 6.163 6.253 6.147 6.204 264,126 +0.02(+0.40%)
Sep 27, 2007 6.142 6.245 6.142 6.179 290,587 -0.00(-0.07%)
Sep 26, 2007 6.179 6.273 6.089 6.183 496,400 -0.10(-1.56%)
Sep 25, 2007 6.269 6.326 6.200 6.281 486,355 +0.04(+0.59%)
Sep 24, 2007 6.265 6.298 6.147 6.245 496,890 +0.06(+0.99%)
Sep 21, 2007 6.106 6.240 6.106 6.183 623,563 -0.08(-1.30%)
Sep 20, 2007 6.134 6.265 6.045 6.265 566,964 +0.13(+2.15%)
Sep 19, 2007 6.142 6.224 6.122 6.133 555,204 +0.04(+0.72%)
Sep 18, 2007 5.991 6.122 5.914 6.089 710,788 +0.13(+2.19%)
Sep 17, 2007 5.938 6.020 5.918 5.959 187,191 +0.04(+0.76%)
Sep 14, 2007 5.914 5.938 5.865 5.914 378,793 +0.09(+1.61%)
Sep 13, 2007 5.898 5.918 5.812 5.820 156,319 -0.10(-1.66%)
Sep 12, 2007 5.910 5.951 5.836 5.918 461,363 +0.05(+0.90%)
Sep 11, 2007 5.918 5.959 5.828 5.865 210,222 -0.05(-0.90%)
Sep 10, 2007 5.816 5.951 5.755 5.918 343,756 +0.02(+0.35%)
Sep 07, 2007 5.812 5.963 5.791 5.898 269,761 +0.04(+0.77%)
Sep 06, 2007 5.918 5.918 5.836 5.853 303,083 -0.01(-0.21%)
Sep 05, 2007 5.836 5.889 5.734 5.865 519,432 +0.01(+0.14%)
Sep 04, 2007 5.632 5.857 5.632 5.857 602,492 +0.23(+4.14%)
Aug 31, 2007 5.702 5.755 5.620 5.624 239,624 -0.06(-1.01%)
Aug 30, 2007 5.608 5.714 5.600 5.681 211,693 +0.05(+0.94%)
Aug 29, 2007 5.465 5.755 5.465 5.628 300,878 +0.09(+1.70%)
Aug 28, 2007 5.661 5.706 5.534 5.534 334,690 -0.13(-2.24%)
Aug 27, 2007 5.718 5.718 5.514 5.661 444,457 -0.04(-0.64%)
Aug 24, 2007 5.596 5.714 5.580 5.698 349,636 +0.05(+0.87%)
Aug 23, 2007 5.612 5.649 5.518 5.649 281,032 +0.09(+1.62%)
Aug 22, 2007 5.551 5.608 5.498 5.559 233,989 +0.07(+1.26%)
Aug 21, 2007 5.310 5.534 5.310 5.489 384,183 +0.09(+1.74%)
Aug 20, 2007 5.469 5.469 5.302 5.396 426,326 -0.00(-0.08%)
Aug 17, 2007 5.428 5.543 5.367 5.400 488,315 +0.02(+0.30%)
Aug 16, 2007 5.396 5.428 5.265 5.383 594,161 -0.15(-2.66%)
Aug 15, 2007 5.698 5.698 5.514 5.530 272,211 -0.06(-1.09%)
Aug 14, 2007 5.718 5.722 5.530 5.591 176,410 -0.09(-1.58%)
Aug 13, 2007 5.714 5.816 5.510 5.681 482,924 +0.21(+3.88%)
Aug 10, 2007 5.510 5.612 5.408 5.469 690,207 -0.14(-2.55%)
Aug 09, 2007 5.547 5.694 5.465 5.612 998,436 -0.16(-2.76%)
Aug 08, 2007 5.759 5.812 5.612 5.771 749,991 +0.04(+0.76%)
Aug 07, 2007 5.787 5.836 5.547 5.728 424,856 -0.04(-0.75%)
Aug 06, 2007 5.612 5.771 5.363 5.771 667,666 +0.15(+2.69%)
Aug 03, 2007 5.636 6.000 5.612 5.620 390,064 -0.38(-6.33%)
Aug 02, 2007 5.763 6.000 5.645 6.000 258,245 +0.23(+3.96%)
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.