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

Permian Basin Royalty Trust (NY: PBT )

12.17 +0.34 (+2.87%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 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 (%)
Jan 30, 2009 5.543 5.612 5.320 5.361 0 -0.23(-4.13%)
Jan 29, 2009 5.673 5.673 5.531 5.592 266,326 -0.06(-1.15%)
Jan 28, 2009 5.729 5.729 5.551 5.656 499,149 +0.02(+0.43%)
Jan 27, 2009 5.733 5.790 5.571 5.632 408,036 +0.03(+0.51%)
Jan 26, 2009 5.673 5.794 5.571 5.604 678,787 -0.04(-0.79%)
Jan 23, 2009 5.450 5.758 5.450 5.648 428,120 +0.05(+0.94%)
Jan 22, 2009 5.847 5.847 5.498 5.596 535,066 -0.15(-2.61%)
Jan 21, 2009 5.673 5.794 5.506 5.746 645,052 +0.29(+5.35%)
Jan 20, 2009 5.977 5.977 5.434 5.454 783,855 -0.34(-5.81%)
Jan 16, 2009 5.810 5.968 5.713 5.790 0 +0.02(+0.28%)
Jan 15, 2009 5.794 5.802 5.592 5.774 727,614 -0.03(-0.49%)
Jan 14, 2009 5.977 5.985 5.713 5.802 606,297 -0.16(-2.72%)
Jan 13, 2009 5.952 6.013 5.875 5.964 742,161 +0.04(+0.62%)
Jan 12, 2009 5.972 6.053 5.879 5.928 540,960 -0.05(-0.88%)
Jan 09, 2009 5.997 6.082 5.916 5.981 650,956 -0.11(-1.73%)
Jan 08, 2009 5.956 6.280 5.920 6.086 447,121 -0.02(-0.27%)
Jan 07, 2009 6.471 6.479 6.013 6.102 676,371 -0.37(-5.70%)
Jan 06, 2009 6.082 6.475 6.082 6.471 1,104,211 +0.41(+6.82%)
Jan 05, 2009 5.972 6.167 5.936 6.058 990,002 +0.22(+3.75%)
Jan 02, 2009 5.515 5.875 5.474 5.839 0 +0.29(+5.18%)
Jan 01, 2009 5.417 5.656 5.369 5.551 0 +0.00(+0.00%)
Dec 31, 2008 5.417 5.656 5.369 5.551 818,163 +0.05(+0.88%)
Dec 30, 2008 5.502 5.673 5.413 5.502 677,141 -0.02(-0.44%)
Dec 29, 2008 5.506 5.669 5.413 5.527 548,045 +0.00(+0.03%)
Dec 26, 2008 5.332 5.571 5.332 5.525 432,990 +0.18(+3.30%)
Dec 24, 2008 5.300 5.348 5.267 5.348 366,603 +0.01(+0.23%)
Dec 23, 2008 5.567 5.567 5.271 5.336 627,890 -0.05(-0.98%)
Dec 22, 2008 5.721 5.742 5.316 5.389 774,913 -0.33(-5.74%)
Dec 19, 2008 5.665 5.806 5.632 5.717 725,080 -0.06(-0.98%)
Dec 18, 2008 5.977 5.977 5.660 5.774 811,842 -0.18(-3.06%)
Dec 17, 2008 6.078 6.098 5.883 5.956 612,171 -0.11(-1.74%)
Dec 16, 2008 6.114 6.114 5.713 6.062 615,199 +0.14(+2.40%)
Dec 15, 2008 6.094 6.248 5.875 5.920 588,370 -0.00(-0.07%)
Dec 12, 2008 5.875 5.944 5.673 5.924 399,921 +0.07(+1.25%)
Dec 11, 2008 5.802 6.106 5.762 5.851 858,031 +0.11(+1.83%)
Dec 10, 2008 5.636 5.863 5.579 5.746 962,333 +0.13(+2.24%)
Dec 09, 2008 5.519 5.673 5.267 5.620 1,247,942 +0.10(+1.84%)
Dec 08, 2008 5.632 5.835 5.288 5.519 1,550,306 +0.20(+3.73%)
Dec 05, 2008 5.579 5.632 5.053 5.320 2,036,948 -0.41(-7.14%)
Dec 04, 2008 6.179 6.179 5.673 5.729 1,812,854 -0.43(-7.03%)
Dec 03, 2008 6.098 6.228 6.013 6.163 1,100,405 -0.02(-0.26%)
Dec 02, 2008 6.475 6.775 6.159 6.179 1,538,578 -0.32(-4.98%)
Dec 01, 2008 6.860 6.888 6.495 6.503 1,115,206 -0.59(-8.29%)
Nov 28, 2008 7.601 7.601 6.840 7.091 588,232 -0.34(-4.58%)
Nov 26, 2008 7.050 7.435 6.977 7.431 624,714 +0.28(+3.97%)
Nov 25, 2008 7.212 7.362 6.827 7.147 546,720 -0.04(-0.62%)
Nov 24, 2008 6.884 7.293 6.884 7.192 846,021 +0.40(+5.84%)
Nov 21, 2008 6.989 6.989 6.333 6.795 1,161,421 +0.42(+6.61%)
Nov 20, 2008 7.245 7.261 6.370 6.374 1,633,707 -1.09(-14.56%)
Nov 19, 2008 7.776 7.776 7.334 7.459 631,866 -0.20(-2.64%)
Nov 18, 2008 7.739 7.901 7.496 7.662 724,946 +0.09(+1.12%)
Nov 17, 2008 7.715 7.873 7.553 7.577 986,245 -0.11(-1.37%)
Nov 14, 2008 7.528 7.917 7.500 7.682 0 -0.18(-2.27%)
Nov 13, 2008 7.711 7.942 7.095 7.861 2,373,679 +0.00(+0.00%)
Nov 12, 2008 8.302 8.335 7.804 7.861 923,474 -0.47(-5.60%)
Nov 11, 2008 8.335 8.468 8.148 8.327 719,840 -0.31(-3.61%)
Nov 10, 2008 8.999 8.999 8.525 8.639 551,612 -0.03(-0.37%)
Nov 07, 2008 8.679 8.813 8.428 8.671 1,162,641 +0.08(+0.94%)
Nov 06, 2008 8.339 8.712 8.104 8.590 1,273,639 -0.02(-0.19%)
Nov 05, 2008 8.549 8.606 8.408 8.606 587,770 -0.02(-0.28%)
Nov 04, 2008 8.610 8.671 8.347 8.630 863,159 +0.29(+3.45%)
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.