Skip to main content

Permian Basin Royalty Trust (NY: PBT )

12.10 -0.02 (-0.17%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 8.567 8.649 8.171 8.567 847,429 +0.06(+0.67%)
Oct 30, 2008 8.771 8.771 8.408 8.510 814,796 +0.09(+1.02%)
Oct 29, 2008 8.367 8.693 8.216 8.424 1,041,635 +0.09(+1.10%)
Oct 28, 2008 8.289 8.404 7.996 8.332 662,071 +0.19(+2.28%)
Oct 27, 2008 8.322 8.469 7.959 8.147 1,122,884 -0.18(-2.11%)
Oct 24, 2008 7.591 8.363 7.534 8.322 932,034 -0.11(-1.31%)
Oct 23, 2008 8.473 8.730 8.122 8.432 1,403,097 -0.30(-3.41%)
Oct 22, 2008 9.212 9.212 8.245 8.730 1,349,375 -0.58(-6.23%)
Oct 21, 2008 9.175 9.587 9.020 9.310 1,687,604 +0.11(+1.24%)
Oct 20, 2008 8.971 9.285 8.575 9.195 1,749,688 +0.88(+10.55%)
Oct 17, 2008 8.159 8.673 7.922 8.318 1,256,455 +0.28(+3.45%)
Oct 16, 2008 7.816 8.093 7.449 8.040 1,319,871 +0.48(+6.37%)
Oct 15, 2008 7.869 7.869 7.551 7.559 1,171,590 -0.53(-6.51%)
Oct 14, 2008 8.571 8.795 7.836 8.085 2,135,128 +0.12(+1.54%)
Oct 13, 2008 7.918 7.963 7.387 7.963 1,831,752 +1.03(+14.83%)
Oct 10, 2008 6.543 7.126 6.159 6.934 3,937,497 -0.43(-5.87%)
Oct 09, 2008 7.898 8.349 7.147 7.367 1,963,042 -0.42(-5.45%)
Oct 08, 2008 8.040 8.142 7.045 7.791 3,203,272 -0.29(-3.59%)
Oct 07, 2008 8.812 8.938 8.036 8.081 2,597,961 -0.53(-6.12%)
Oct 06, 2008 8.979 9.171 7.669 8.608 3,964,757 -0.69(-7.42%)
Oct 03, 2008 9.387 9.751 9.204 9.298 0 +0.15(+1.61%)
Oct 02, 2008 9.420 9.449 9.093 9.151 1,858,184 -0.38(-3.94%)
Oct 01, 2008 9.395 9.612 9.298 9.526 852,440 +0.04(+0.43%)
Sep 30, 2008 9.061 9.506 9.061 9.485 1,999,098 +0.50(+5.54%)
Sep 29, 2008 9.493 9.640 8.987 8.987 2,181,504 -0.90(-9.12%)
Sep 26, 2008 10.04 10.04 9.677 9.889 0 -0.40(-3.85%)
Sep 25, 2008 10.02 10.35 10.02 10.29 1,478,602 +0.11(+1.12%)
Sep 24, 2008 10.20 10.35 10.10 10.17 1,378,801 +0.12(+1.22%)
Sep 23, 2008 10.10 10.20 9.906 10.05 1,118,123 +0.04(+0.45%)
Sep 22, 2008 9.820 10.42 9.755 10.00 2,032,657 +0.30(+3.07%)
Sep 19, 2008 9.387 9.710 9.298 9.706 0 +0.68(+7.50%)
Sep 18, 2008 9.355 9.461 8.861 9.028 1,041,449 -0.08(-0.85%)
Sep 17, 2008 9.314 9.342 8.800 9.106 1,182,841 -0.08(-0.89%)
Sep 16, 2008 8.983 9.187 8.653 9.187 1,731,177 -0.03(-0.35%)
Sep 15, 2008 9.187 9.531 9.061 9.220 819,155 -0.33(-3.46%)
Sep 12, 2008 9.428 9.751 9.404 9.551 1,044,360 +0.15(+1.61%)
Sep 11, 2008 9.367 9.400 9.142 9.400 743,103 +0.02(+0.22%)
Sep 10, 2008 9.159 9.440 9.118 9.379 1,202,339 +0.32(+3.51%)
Sep 09, 2008 9.387 9.465 9.049 9.061 1,193,322 -0.45(-4.76%)
Sep 08, 2008 9.767 9.800 9.428 9.514 956,156 -0.05(-0.51%)
Sep 05, 2008 9.591 9.632 9.293 9.563 0 -0.07(-0.76%)
Sep 04, 2008 9.710 9.795 9.391 9.636 1,364,363 +0.03(+0.30%)
Sep 03, 2008 9.673 9.914 9.469 9.608 1,229,925 -0.06(-0.59%)
Sep 02, 2008 9.387 9.673 9.249 9.665 1,193,384 -0.31(-3.15%)
Aug 29, 2008 9.914 10.17 9.902 9.979 0 +0.10(+1.03%)
Aug 28, 2008 10.30 10.30 9.738 9.877 1,315,252 -0.22(-2.22%)
Aug 27, 2008 10.41 10.57 9.979 10.10 1,540,685 -0.25(-2.44%)
Aug 26, 2008 10.10 10.40 10.10 10.35 1,615,833 +0.18(+1.81%)
Aug 25, 2008 9.795 10.18 9.755 10.17 2,026,228 +0.48(+4.93%)
Aug 22, 2008 9.885 9.897 9.489 9.693 0 -0.18(-1.78%)
Aug 21, 2008 9.714 9.987 9.685 9.869 1,303,916 +0.29(+2.98%)
Aug 20, 2008 9.359 9.591 9.298 9.583 1,556,557 +0.34(+3.71%)
Aug 19, 2008 8.951 9.249 8.881 9.240 699,442 +0.30(+3.38%)
Aug 18, 2008 8.718 8.975 8.714 8.938 553,545 +0.20(+2.24%)
Aug 15, 2008 8.714 8.816 8.653 8.742 0 -0.13(-1.43%)
Aug 14, 2008 8.877 8.938 8.693 8.869 573,516 -0.02(-0.28%)
Aug 13, 2008 8.465 8.938 8.465 8.893 728,905 +0.45(+5.37%)
Aug 12, 2008 8.555 8.555 8.347 8.440 450,054 -0.01(-0.10%)
Aug 11, 2008 8.518 8.710 8.277 8.449 924,294 -0.07(-0.77%)
Aug 08, 2008 8.677 8.710 8.371 8.514 600,582 -0.22(-2.52%)
Aug 07, 2008 8.710 8.873 8.693 8.734 626,735 +0.09(+0.99%)
Aug 06, 2008 8.351 8.661 8.183 8.649 919,808 +0.21(+2.52%)
Aug 05, 2008 8.681 8.693 8.351 8.436 1,330,022 -0.32(-3.64%)
Aug 04, 2008 9.163 9.183 8.636 8.755 844,026 -0.42(-4.62%)
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.