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

Permian Basin Royalty Trust (NY: PBT )

12.06 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 29, 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 (%)
Apr 30, 2010 8.236 8.299 8.099 8.157 436,701 -0.00(-0.05%)
Apr 29, 2010 8.228 8.236 8.107 8.161 502,969 +0.07(+0.93%)
Apr 28, 2010 8.124 8.161 8.082 8.086 364,406 +0.01(+0.16%)
Apr 27, 2010 8.222 8.222 8.053 8.073 566,366 -0.12(-1.47%)
Apr 26, 2010 8.247 8.247 8.152 8.193 522,198 +0.02(+0.20%)
Apr 23, 2010 7.962 8.177 7.883 8.177 572,743 +0.27(+3.46%)
Apr 22, 2010 7.738 7.933 7.693 7.904 514,126 +0.04(+0.53%)
Apr 21, 2010 7.763 7.862 7.655 7.862 587,124 +0.08(+1.01%)
Apr 20, 2010 7.610 7.792 7.610 7.784 557,550 +0.30(+3.98%)
Apr 19, 2010 7.457 7.552 7.337 7.486 672,722 -0.07(-0.88%)
Apr 16, 2010 7.697 7.738 7.428 7.552 790,470 -0.16(-2.04%)
Apr 15, 2010 7.734 7.796 7.684 7.709 342,928 +0.02(+0.32%)
Apr 14, 2010 7.730 7.730 7.606 7.684 319,886 +0.00(+0.00%)
Apr 13, 2010 7.742 7.763 7.585 7.684 403,040 -0.06(-0.75%)
Apr 12, 2010 7.655 7.809 7.626 7.742 538,007 +0.09(+1.14%)
Apr 09, 2010 7.564 7.655 7.552 7.655 437,656 +0.10(+1.37%)
Apr 08, 2010 7.531 7.556 7.366 7.552 546,190 -0.01(-0.16%)
Apr 07, 2010 7.531 7.573 7.511 7.564 621,391 +0.03(+0.44%)
Apr 06, 2010 7.502 7.548 7.449 7.531 462,348 +0.05(+0.72%)
Apr 05, 2010 7.333 7.477 7.333 7.477 561,484 +0.15(+2.09%)
Apr 01, 2010 7.324 7.324 7.324 7.324 465,676 +0.05(+0.68%)
Mar 31, 2010 7.242 7.300 7.180 7.275 477,769 +0.00(+0.06%)
Mar 30, 2010 7.266 7.279 7.200 7.271 386,685 +0.00(+0.00%)
Mar 29, 2010 7.242 7.279 7.171 7.271 681,966 +0.13(+1.83%)
Mar 26, 2010 7.165 7.169 7.046 7.140 491,353 +0.07(+1.05%)
Mar 25, 2010 7.189 7.280 7.066 7.066 598,032 -0.09(-1.32%)
Mar 24, 2010 7.111 7.230 7.083 7.161 451,532 -0.01(-0.17%)
Mar 23, 2010 7.025 7.284 7.025 7.173 533,337 +0.14(+1.93%)
Mar 22, 2010 6.684 7.062 6.614 7.037 740,764 +0.27(+3.94%)
Mar 19, 2010 6.984 6.984 6.573 6.770 1,421,593 -0.23(-3.29%)
Mar 18, 2010 7.198 7.198 6.943 7.000 801,173 -0.20(-2.74%)
Mar 17, 2010 7.189 7.267 7.111 7.198 465,494 +0.01(+0.17%)
Mar 16, 2010 7.161 7.197 7.095 7.185 374,474 +0.08(+1.16%)
Mar 15, 2010 7.041 7.103 6.996 7.103 1,074,678 -0.21(-2.92%)
Mar 12, 2010 7.333 7.366 7.292 7.317 492,166 -0.01(-0.17%)
Mar 11, 2010 7.391 7.391 7.280 7.329 423,186 -0.00(-0.06%)
Mar 10, 2010 7.222 7.354 7.214 7.333 431,594 +0.08(+1.13%)
Mar 09, 2010 7.148 7.264 7.119 7.251 426,168 +0.06(+0.86%)
Mar 08, 2010 7.169 7.226 7.087 7.189 611,262 +0.10(+1.45%)
Mar 05, 2010 7.009 7.087 6.939 7.087 650,345 +0.16(+2.25%)
Mar 04, 2010 7.021 7.087 6.881 6.931 829,986 -0.13(-1.80%)
Mar 03, 2010 7.107 7.119 7.025 7.058 384,816 -0.01(-0.12%)
Mar 02, 2010 7.074 7.109 7.000 7.066 584,377 +0.04(+0.58%)
Mar 01, 2010 7.029 7.054 6.988 7.025 450,254 +0.00(+0.00%)
Feb 26, 2010 7.078 7.078 6.959 7.025 539,043 +0.01(+0.18%)
Feb 25, 2010 6.943 7.046 6.865 7.013 440,444 +0.02(+0.23%)
Feb 24, 2010 6.984 7.054 6.943 6.996 767,645 +0.03(+0.47%)
Feb 23, 2010 7.041 7.041 6.939 6.963 583,208 -0.04(-0.52%)
Feb 22, 2010 6.967 7.041 6.943 7.000 678,294 +0.04(+0.59%)
Feb 19, 2010 6.959 6.972 6.857 6.959 540,762 +0.03(+0.41%)
Feb 18, 2010 6.833 6.939 6.833 6.931 628,780 +0.08(+1.19%)
Feb 17, 2010 7.012 7.123 6.792 6.849 1,269,472 -0.14(-1.99%)
Feb 16, 2010 6.735 6.988 6.629 6.988 1,650,424 +0.38(+5.68%)
Feb 12, 2010 6.494 6.612 6.612 6.612 707,059 +0.11(+1.69%)
Feb 11, 2010 6.429 6.514 6.392 6.502 563,096 +0.08(+1.27%)
Feb 10, 2010 6.388 6.429 6.269 6.421 478,984 +0.04(+0.64%)
Feb 09, 2010 6.306 6.412 6.282 6.380 610,800 +0.11(+1.76%)
Feb 08, 2010 6.380 6.388 6.176 6.269 583,321 +0.11(+1.79%)
Feb 05, 2010 6.204 6.286 5.918 6.159 1,538,522 -0.00(-0.07%)
Feb 04, 2010 6.351 6.396 6.123 6.163 1,067,404 -0.24(-3.70%)
Feb 03, 2010 6.412 6.523 6.335 6.400 1,048,728 +0.02(+0.26%)
Feb 02, 2010 6.123 6.384 5.980 6.384 2,255,471 +0.50(+8.54%)
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.