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

Permian Basin Royalty Trust (NY: PBT )

12.20 +0.19 (+1.58%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 7.657 7.657 6.889 7.142 583,978 -0.34(-4.58%)
Nov 26, 2008 7.102 7.489 7.028 7.485 620,196 +0.29(+3.97%)
Nov 25, 2008 7.265 7.416 6.877 7.200 542,767 -0.04(-0.62%)
Nov 24, 2008 6.934 7.346 6.934 7.244 839,904 +0.40(+5.84%)
Nov 21, 2008 7.040 7.040 6.379 6.844 1,153,024 +0.42(+6.61%)
Nov 20, 2008 7.298 7.314 6.416 6.420 1,621,894 -1.09(-14.56%)
Nov 19, 2008 7.832 7.832 7.387 7.514 627,297 -0.20(-2.64%)
Nov 18, 2008 7.795 7.959 7.551 7.718 719,704 +0.09(+1.12%)
Nov 17, 2008 7.771 7.930 7.608 7.632 979,114 -0.11(-1.37%)
Nov 14, 2008 7.583 7.975 7.555 7.738 0 -0.18(-2.27%)
Nov 13, 2008 7.767 8.000 7.146 7.918 2,356,516 +0.00(+0.00%)
Nov 12, 2008 8.363 8.395 7.861 7.918 916,797 -0.47(-5.60%)
Nov 11, 2008 8.395 8.530 8.208 8.387 714,635 -0.31(-3.61%)
Nov 10, 2008 9.065 9.065 8.587 8.701 547,623 -0.03(-0.37%)
Nov 07, 2008 8.742 8.877 8.489 8.734 1,154,234 +0.08(+0.94%)
Nov 06, 2008 8.399 8.775 8.163 8.653 1,264,429 -0.02(-0.19%)
Nov 05, 2008 8.612 8.669 8.469 8.669 583,520 -0.02(-0.28%)
Nov 04, 2008 8.673 8.734 8.408 8.693 856,918 +0.29(+3.45%)
Nov 03, 2008 8.665 8.714 8.338 8.404 646,278 -0.16(-1.91%)
Oct 31, 2008 8.567 8.648 8.171 8.567 847,441 +0.06(+0.67%)
Oct 30, 2008 8.771 8.771 8.408 8.510 814,807 +0.09(+1.02%)
Oct 29, 2008 8.367 8.693 8.216 8.424 1,041,649 +0.09(+1.10%)
Oct 28, 2008 8.289 8.404 7.995 8.332 662,079 +0.19(+2.28%)
Oct 27, 2008 8.322 8.469 7.959 8.146 1,122,899 -0.18(-2.11%)
Oct 24, 2008 7.591 8.363 7.534 8.322 932,047 -0.11(-1.31%)
Oct 23, 2008 8.473 8.730 8.122 8.432 1,403,115 -0.30(-3.41%)
Oct 22, 2008 9.212 9.212 8.244 8.730 1,349,393 -0.58(-6.23%)
Oct 21, 2008 9.175 9.587 9.020 9.310 1,687,627 +0.11(+1.24%)
Oct 20, 2008 8.971 9.285 8.575 9.195 1,749,711 +0.88(+10.55%)
Oct 17, 2008 8.159 8.673 7.922 8.318 1,256,471 +0.28(+3.45%)
Oct 16, 2008 7.816 8.093 7.449 8.040 1,319,889 +0.48(+6.37%)
Oct 15, 2008 7.869 7.869 7.551 7.559 1,171,605 -0.53(-6.51%)
Oct 14, 2008 8.571 8.795 7.836 8.085 2,135,157 +0.12(+1.54%)
Oct 13, 2008 7.918 7.963 7.387 7.963 1,831,777 +1.03(+14.83%)
Oct 10, 2008 6.542 7.126 6.159 6.934 3,937,549 -0.43(-5.87%)
Oct 09, 2008 7.897 8.348 7.146 7.367 1,963,068 -0.42(-5.45%)
Oct 08, 2008 8.040 8.142 7.044 7.791 3,203,315 -0.29(-3.59%)
Oct 07, 2008 8.812 8.938 8.036 8.081 2,597,995 -0.53(-6.12%)
Oct 06, 2008 8.979 9.171 7.669 8.608 3,964,810 -0.69(-7.42%)
Oct 03, 2008 9.387 9.750 9.204 9.297 0 +0.15(+1.61%)
Oct 02, 2008 9.420 9.448 9.093 9.150 1,858,209 -0.38(-3.94%)
Oct 01, 2008 9.395 9.612 9.297 9.526 852,451 +0.04(+0.43%)
Sep 30, 2008 9.061 9.506 9.061 9.485 1,999,124 +0.50(+5.54%)
Sep 29, 2008 9.493 9.640 8.987 8.987 2,181,533 -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 1,478,622 +0.11(+1.12%)
Sep 24, 2008 10.20 10.35 10.10 10.17 1,378,820 +0.12(+1.22%)
Sep 23, 2008 10.10 10.20 9.906 10.05 1,118,138 +0.04(+0.45%)
Sep 22, 2008 9.820 10.42 9.755 10.00 2,032,684 +0.30(+3.07%)
Sep 19, 2008 9.387 9.710 9.297 9.706 0 +0.68(+7.50%)
Sep 18, 2008 9.355 9.461 8.861 9.028 1,041,463 -0.08(-0.85%)
Sep 17, 2008 9.314 9.342 8.799 9.106 1,182,857 -0.08(-0.89%)
Sep 16, 2008 8.983 9.187 8.653 9.187 1,731,200 -0.03(-0.35%)
Sep 15, 2008 9.187 9.531 9.061 9.220 819,166 -0.33(-3.46%)
Sep 12, 2008 9.428 9.750 9.403 9.550 1,044,374 +0.15(+1.61%)
Sep 11, 2008 9.367 9.399 9.142 9.399 743,113 +0.02(+0.22%)
Sep 10, 2008 9.159 9.440 9.118 9.379 1,202,355 +0.32(+3.51%)
Sep 09, 2008 9.387 9.465 9.048 9.061 1,193,338 -0.45(-4.76%)
Sep 08, 2008 9.767 9.799 9.428 9.514 956,169 -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 1,364,381 +0.03(+0.30%)
Sep 03, 2008 9.673 9.914 9.469 9.608 1,229,941 -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.