Skip to main content

Permian Basin Royalty Trust (NY: PBT )

12.04 -0.08 (-0.66%)
Streaming Delayed Price Updated: 1:46 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 9.366 9.366 9.144 9.158 388,270 -0.19(-1.99%)
Oct 28, 2011 9.204 9.389 9.190 9.343 298,106 +0.06(+0.65%)
Oct 27, 2011 9.413 9.413 9.209 9.283 583,186 +0.07(+0.73%)
Oct 26, 2011 9.244 9.267 9.073 9.216 446,945 +0.08(+0.86%)
Oct 25, 2011 9.225 9.253 9.082 9.138 547,403 -0.07(-0.80%)
Oct 24, 2011 9.170 9.322 9.133 9.211 570,240 +0.04(+0.45%)
Oct 21, 2011 9.091 9.184 9.064 9.170 394,088 +0.12(+1.38%)
Oct 20, 2011 9.078 9.096 8.962 9.045 331,299 -0.05(-0.51%)
Oct 19, 2011 9.101 9.169 9.027 9.091 212,420 -0.06(-0.61%)
Oct 18, 2011 9.110 9.165 9.018 9.147 261,685 +0.01(+0.15%)
Oct 17, 2011 9.184 9.188 9.041 9.133 245,291 -0.05(-0.55%)
Oct 14, 2011 9.133 9.211 9.059 9.184 284,429 +0.14(+1.58%)
Oct 13, 2011 9.064 9.064 8.907 9.041 323,186 -0.03(-0.31%)
Oct 12, 2011 9.045 9.211 9.041 9.068 382,459 +0.03(+0.36%)
Oct 11, 2011 9.022 9.101 8.995 9.036 243,014 -0.06(-0.66%)
Oct 10, 2011 9.073 9.225 8.999 9.096 320,166 +0.11(+1.23%)
Oct 07, 2011 9.055 9.142 8.884 8.985 486,949 -0.07(-0.76%)
Oct 06, 2011 9.101 9.133 9.018 9.055 353,789 +0.08(+0.87%)
Oct 05, 2011 8.815 9.004 8.696 8.976 372,475 +0.23(+2.58%)
Oct 04, 2011 8.939 8.944 8.307 8.750 2,094,137 -0.27(-2.97%)
Oct 03, 2011 9.336 9.437 8.916 9.018 803,436 -0.42(-4.45%)
Sep 30, 2011 9.405 9.571 9.345 9.437 325,150 -0.04(-0.44%)
Sep 29, 2011 9.553 9.622 9.354 9.479 444,519 +0.05(+0.54%)
Sep 28, 2011 9.686 9.714 9.396 9.428 434,299 -0.23(-2.39%)
Sep 27, 2011 9.700 9.792 9.650 9.659 481,978 +0.09(+0.91%)
Sep 26, 2011 9.650 9.673 9.401 9.571 640,356 -0.10(-1.05%)
Sep 23, 2011 9.663 9.734 9.590 9.673 320,456 -0.06(-0.66%)
Sep 22, 2011 9.705 9.940 9.438 9.737 689,529 -0.19(-1.95%)
Sep 21, 2011 9.981 10.02 9.894 9.930 508,145 -0.10(-1.01%)
Sep 20, 2011 10.10 10.19 9.999 10.03 465,280 -0.06(-0.59%)
Sep 19, 2011 10.07 10.12 9.967 10.09 477,043 -0.05(-0.50%)
Sep 16, 2011 10.16 10.28 10.05 10.14 246,406 -0.04(-0.44%)
Sep 15, 2011 10.18 10.26 10.11 10.19 266,608 +0.09(+0.90%)
Sep 14, 2011 10.10 10.17 9.967 10.10 269,094 +0.07(+0.73%)
Sep 13, 2011 9.999 10.05 9.908 10.02 304,887 +0.10(+1.02%)
Sep 12, 2011 9.825 10.02 9.802 9.921 282,898 +0.06(+0.56%)
Sep 09, 2011 9.884 9.944 9.797 9.866 274,863 -0.07(-0.74%)
Sep 08, 2011 9.953 10.08 9.894 9.940 202,177 -0.09(-0.92%)
Sep 07, 2011 10.01 10.08 9.940 10.03 486,150 +0.15(+1.54%)
Sep 06, 2011 9.756 9.894 9.714 9.880 352,301 -0.03(-0.28%)
Sep 02, 2011 9.940 10.02 9.779 9.907 419,146 -0.17(-1.69%)
Sep 01, 2011 10.25 10.29 9.999 10.08 486,778 -0.18(-1.79%)
Aug 31, 2011 10.25 10.31 10.17 10.26 321,923 +0.00(+0.04%)
Aug 30, 2011 10.20 10.34 10.13 10.26 289,943 +0.08(+0.81%)
Aug 29, 2011 10.16 10.28 10.05 10.17 365,439 +0.10(+0.95%)
Aug 26, 2011 9.891 10.12 9.845 10.08 417,465 +0.18(+1.80%)
Aug 25, 2011 10.04 10.12 9.868 9.900 360,142 -0.06(-0.64%)
Aug 24, 2011 9.886 10.09 9.841 9.964 374,942 +0.06(+0.65%)
Aug 23, 2011 9.795 9.923 9.758 9.900 621,059 +0.14(+1.45%)
Aug 22, 2011 10.09 10.12 9.685 9.758 586,559 -0.20(-1.98%)
Aug 19, 2011 10.03 10.15 9.813 9.955 636,370 -0.15(-1.49%)
Aug 18, 2011 10.13 10.21 9.955 10.11 666,337 -0.26(-2.55%)
Aug 17, 2011 10.30 10.46 10.28 10.37 375,265 +0.12(+1.20%)
Aug 16, 2011 10.18 10.26 10.09 10.25 356,087 -0.04(-0.36%)
Aug 15, 2011 10.11 10.38 10.11 10.28 562,539 +0.20(+1.95%)
Aug 12, 2011 10.06 10.27 9.932 10.09 531,296 +0.17(+1.75%)
Aug 11, 2011 9.749 10.02 9.612 9.914 576,253 +0.20(+2.07%)
Aug 10, 2011 9.621 10.04 9.346 9.713 901,089 -0.05(-0.56%)
Aug 09, 2011 9.223 9.818 9.044 9.767 984,815 +0.73(+8.05%)
Aug 08, 2011 9.223 9.465 8.884 9.040 1,527,132 -0.76(-7.75%)
Aug 05, 2011 9.772 9.859 9.154 9.799 1,639,456 +0.03(+0.28%)
Aug 04, 2011 9.941 10.02 9.731 9.772 832,947 -0.27(-2.69%)
Aug 03, 2011 10.08 10.11 9.786 10.04 672,407 -0.05(-0.45%)
Aug 02, 2011 10.17 10.29 10.09 10.09 315,063 -0.08(-0.81%)
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.