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

Permian Basin Royalty Trust (NY: PBT )

12.42 +0.01 (+0.08%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Jul 31, 2009 4.153 4.210 4.060 4.173 567,811 +0.00(+0.00%)
Jul 30, 2009 4.153 4.222 4.117 4.173 628,302 +0.09(+2.08%)
Jul 29, 2009 4.259 4.259 4.024 4.088 511,850 -0.11(-2.61%)
Jul 28, 2009 4.344 4.344 4.125 4.198 716,977 -0.09(-2.08%)
Jul 27, 2009 4.311 4.376 4.222 4.287 681,890 -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 4.226 703,652 +0.03(+0.77%)
Jul 22, 2009 4.238 4.477 4.153 4.194 1,050,376 -0.05(-1.24%)
Jul 21, 2009 4.287 4.396 4.161 4.246 838,669 -0.03(-0.76%)
Jul 20, 2009 4.234 4.291 4.052 4.279 627,053 +0.23(+5.60%)
Jul 17, 2009 4.003 4.064 3.951 4.052 388,504 +0.05(+1.21%)
Jul 16, 2009 3.930 4.044 3.930 4.003 390,740 +0.02(+0.51%)
Jul 15, 2009 3.902 4.015 3.890 3.983 518,163 +0.16(+4.13%)
Jul 14, 2009 3.780 3.849 3.748 3.825 472,070 +0.04(+1.18%)
Jul 13, 2009 3.775 3.821 3.732 3.780 518,553 -0.06(-1.69%)
Jul 10, 2009 3.853 3.906 3.748 3.845 340,573 -0.06(-1.66%)
Jul 09, 2009 3.874 3.930 3.760 3.910 450,880 +0.09(+2.22%)
Jul 08, 2009 3.971 3.991 3.748 3.825 758,324 -0.19(-4.65%)
Jul 07, 2009 4.246 4.449 3.979 4.011 442,568 -0.13(-3.23%)
Jul 06, 2009 4.190 4.194 4.032 4.145 542,522 -0.15(-3.49%)
Jul 02, 2009 4.315 4.412 4.234 4.295 411,582 -0.05(-1.12%)
Jul 01, 2009 4.417 4.457 4.315 4.344 311,759 -0.06(-1.38%)
Jun 30, 2009 4.437 4.498 4.323 4.404 477,411 -0.06(-1.45%)
Jun 29, 2009 4.729 4.729 4.408 4.469 511,699 -0.04(-0.81%)
Jun 26, 2009 4.566 4.566 4.412 4.506 324,790 -0.03(-0.71%)
Jun 25, 2009 4.287 4.538 4.259 4.538 534,614 +0.10(+2.28%)
Jun 24, 2009 4.437 4.510 4.295 4.437 373,931 +0.03(+0.74%)
Jun 23, 2009 4.344 4.425 4.254 4.404 582,985 +0.06(+1.49%)
Jun 22, 2009 4.911 4.911 4.295 4.340 1,325,827 -0.60(-12.21%)
Jun 19, 2009 4.984 5.061 4.878 4.943 393,186 +0.06(+1.33%)
Jun 18, 2009 4.951 4.951 4.785 4.878 491,025 -0.09(-1.87%)
Jun 17, 2009 5.138 5.138 4.878 4.972 770,375 -0.19(-3.76%)
Jun 16, 2009 5.470 5.470 5.053 5.166 624,042 -0.10(-1.85%)
Jun 15, 2009 5.409 5.430 5.036 5.263 760,147 -0.24(-4.34%)
Jun 12, 2009 5.579 5.648 5.353 5.502 868,761 -0.12(-2.09%)
Jun 11, 2009 5.401 5.673 5.401 5.620 1,062,188 +0.24(+4.36%)
Jun 10, 2009 5.223 5.430 5.207 5.385 880,980 +0.22(+4.32%)
Jun 09, 2009 5.122 5.194 5.105 5.162 735,652 +0.04(+0.87%)
Jun 08, 2009 5.061 5.138 5.008 5.118 814,675 +0.01(+0.16%)
Jun 05, 2009 5.065 5.186 4.915 5.109 781,397 +0.05(+1.04%)
Jun 04, 2009 4.822 5.065 4.773 5.057 689,185 +0.27(+5.58%)
Jun 03, 2009 4.976 4.976 4.712 4.789 742,637 -0.15(-3.11%)
Jun 02, 2009 4.883 4.996 4.773 4.943 793,152 -0.01(-0.16%)
Jun 01, 2009 4.716 5.020 4.716 4.951 983,309 +0.32(+7.01%)
May 29, 2009 4.360 4.656 4.360 4.627 1,101,143 +0.26(+5.84%)
May 28, 2009 4.194 4.372 4.129 4.372 821,198 +0.21(+4.96%)
May 27, 2009 4.165 4.202 4.092 4.165 533,867 +0.00(+0.00%)
May 26, 2009 4.056 4.186 3.979 4.165 799,041 +0.11(+2.80%)
May 22, 2009 3.963 4.080 3.963 4.052 550,427 +0.09(+2.35%)
May 21, 2009 4.011 4.019 3.861 3.959 683,099 -0.07(-1.71%)
May 20, 2009 3.918 4.092 3.918 4.028 807,794 +0.12(+3.11%)
May 19, 2009 3.793 4.040 3.780 3.906 627,796 +0.13(+3.32%)
May 18, 2009 3.687 3.801 3.679 3.780 603,699 +0.12(+3.32%)
May 15, 2009 3.829 3.849 3.651 3.659 449,145 -0.17(-4.55%)
May 14, 2009 3.784 3.874 3.647 3.833 637,641 -0.02(-0.42%)
May 13, 2009 4.064 4.096 3.809 3.849 706,088 -0.23(-5.75%)
May 12, 2009 4.165 4.214 4.056 4.084 548,546 -0.06(-1.47%)
May 11, 2009 4.145 4.153 4.056 4.145 571,926 +0.02(+0.39%)
May 08, 2009 4.007 4.141 3.979 4.129 806,356 +0.19(+4.85%)
May 07, 2009 3.930 4.052 3.870 3.938 796,338 +0.04(+0.92%)
May 06, 2009 3.667 3.910 3.651 3.902 1,130,275 +0.24(+6.53%)
May 05, 2009 3.655 3.683 3.626 3.663 720,709 -0.02(-0.55%)
May 04, 2009 3.788 3.788 3.610 3.683 958,473 -0.04(-1.20%)
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.