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: 4:10 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 (%)
Nov 28, 2008 7.601 7.601 6.840 7.091 588,224 -0.34(-4.58%)
Nov 26, 2008 7.050 7.435 6.977 7.431 624,705 +0.28(+3.97%)
Nov 25, 2008 7.212 7.362 6.827 7.148 546,713 -0.04(-0.62%)
Nov 24, 2008 6.884 7.293 6.884 7.192 846,010 +0.40(+5.84%)
Nov 21, 2008 6.990 6.990 6.333 6.795 1,161,406 +0.42(+6.61%)
Nov 20, 2008 7.245 7.261 6.370 6.374 1,633,685 -1.09(-14.56%)
Nov 19, 2008 7.776 7.776 7.334 7.460 631,857 -0.20(-2.64%)
Nov 18, 2008 7.739 7.901 7.496 7.662 724,937 +0.09(+1.12%)
Nov 17, 2008 7.715 7.873 7.553 7.577 986,232 -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 2,373,647 +0.00(+0.00%)
Nov 12, 2008 8.302 8.335 7.804 7.861 923,462 -0.47(-5.60%)
Nov 11, 2008 8.335 8.469 8.148 8.327 719,830 -0.31(-3.61%)
Nov 10, 2008 8.999 8.999 8.525 8.639 551,604 -0.03(-0.37%)
Nov 07, 2008 8.679 8.813 8.428 8.671 1,162,625 +0.08(+0.94%)
Nov 06, 2008 8.339 8.712 8.104 8.590 1,273,622 -0.02(-0.19%)
Nov 05, 2008 8.550 8.606 8.408 8.606 587,762 -0.02(-0.28%)
Nov 04, 2008 8.610 8.671 8.347 8.631 863,147 +0.29(+3.45%)
Nov 03, 2008 8.602 8.651 8.278 8.343 650,977 -0.16(-1.91%)
Oct 31, 2008 8.505 8.586 8.112 8.505 853,601 +0.06(+0.67%)
Oct 30, 2008 8.708 8.708 8.347 8.448 820,731 +0.09(+1.02%)
Oct 29, 2008 8.306 8.631 8.157 8.363 1,049,222 +0.09(+1.10%)
Oct 28, 2008 8.229 8.343 7.938 8.272 666,893 +0.18(+2.28%)
Oct 27, 2008 8.262 8.408 7.901 8.088 1,131,062 -0.17(-2.11%)
Oct 24, 2008 7.537 8.302 7.480 8.262 938,823 -0.11(-1.31%)
Oct 23, 2008 8.412 8.667 8.063 8.371 1,413,316 -0.30(-3.41%)
Oct 22, 2008 9.145 9.145 8.185 8.667 1,359,203 -0.58(-6.23%)
Oct 21, 2008 9.109 9.518 8.955 9.242 1,699,896 +0.11(+1.24%)
Oct 20, 2008 8.906 9.218 8.513 9.129 1,762,431 +0.87(+10.55%)
Oct 17, 2008 8.100 8.610 7.865 8.258 1,265,606 +0.28(+3.45%)
Oct 16, 2008 7.759 8.035 7.395 7.982 1,329,484 +0.48(+6.37%)
Oct 15, 2008 7.812 7.812 7.496 7.504 1,180,123 -0.52(-6.51%)
Oct 14, 2008 8.509 8.732 7.780 8.027 2,150,679 +0.12(+1.54%)
Oct 13, 2008 7.861 7.905 7.334 7.905 1,845,093 +1.02(+14.83%)
Oct 10, 2008 6.495 7.075 6.114 6.884 3,966,175 -0.43(-5.87%)
Oct 09, 2008 7.840 8.288 7.095 7.314 1,977,339 -0.42(-5.45%)
Oct 08, 2008 7.982 8.084 6.994 7.735 3,226,603 -0.29(-3.59%)
Oct 07, 2008 8.748 8.874 7.978 8.023 2,616,882 -0.52(-6.12%)
Oct 06, 2008 8.914 9.105 7.614 8.546 3,993,633 -0.68(-7.42%)
Oct 03, 2008 9.319 9.680 9.137 9.230 0 +0.15(+1.61%)
Oct 02, 2008 9.352 9.380 9.028 9.084 1,871,718 -0.37(-3.94%)
Oct 01, 2008 9.328 9.542 9.230 9.457 858,648 +0.04(+0.43%)
Sep 30, 2008 8.995 9.437 8.995 9.417 2,013,658 +0.49(+5.54%)
Sep 29, 2008 9.425 9.571 8.922 8.922 2,197,393 -0.90(-9.12%)
Sep 26, 2008 9.972 9.972 9.607 9.818 0 -0.39(-3.85%)
Sep 25, 2008 9.952 10.28 9.952 10.21 1,489,371 +0.11(+1.12%)
Sep 24, 2008 10.13 10.28 10.03 10.10 1,388,843 +0.12(+1.22%)
Sep 23, 2008 10.02 10.13 9.834 9.976 1,126,267 +0.04(+0.45%)
Sep 22, 2008 9.749 10.35 9.684 9.931 2,047,461 +0.30(+3.07%)
Sep 19, 2008 9.319 9.640 9.230 9.635 0 +0.67(+7.50%)
Sep 18, 2008 9.287 9.392 8.797 8.963 1,049,035 -0.08(-0.85%)
Sep 17, 2008 9.246 9.275 8.736 9.040 1,191,456 -0.08(-0.89%)
Sep 16, 2008 8.918 9.121 8.590 9.121 1,743,786 -0.03(-0.35%)
Sep 15, 2008 9.121 9.462 8.995 9.153 825,121 -0.33(-3.46%)
Sep 12, 2008 9.360 9.680 9.336 9.482 1,051,966 +0.15(+1.61%)
Sep 11, 2008 9.299 9.332 9.076 9.332 748,516 +0.02(+0.22%)
Sep 10, 2008 9.093 9.372 9.052 9.311 1,211,096 +0.32(+3.51%)
Sep 09, 2008 9.319 9.396 8.983 8.995 1,202,014 -0.45(-4.76%)
Sep 08, 2008 9.696 9.729 9.360 9.445 963,120 -0.05(-0.51%)
Sep 05, 2008 9.522 9.563 9.226 9.494 0 -0.07(-0.76%)
Sep 04, 2008 9.640 9.725 9.323 9.567 1,374,300 +0.03(+0.30%)
Sep 03, 2008 9.603 9.842 9.400 9.538 1,238,883 -0.06(-0.59%)
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.