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

Permian Basin Royalty Trust (NY: PBT )

12.41 +0.06 (+0.49%)
Official Closing Price Updated: 4:10 PM EDT, May 9, 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 (%)
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%)
Nov 03, 2008 8.602 8.651 8.278 8.343 650,985 -0.16(-1.91%)
Oct 31, 2008 8.505 8.586 8.112 8.505 853,613 +0.06(+0.67%)
Oct 30, 2008 8.707 8.707 8.347 8.448 820,742 +0.09(+1.02%)
Oct 29, 2008 8.306 8.630 8.156 8.363 1,049,236 +0.09(+1.10%)
Oct 28, 2008 8.229 8.343 7.938 8.272 666,902 +0.18(+2.28%)
Oct 27, 2008 8.262 8.408 7.901 8.088 1,131,077 -0.17(-2.11%)
Oct 24, 2008 7.536 8.302 7.480 8.262 938,835 -0.11(-1.31%)
Oct 23, 2008 8.412 8.667 8.063 8.371 1,413,335 -0.30(-3.41%)
Oct 22, 2008 9.145 9.145 8.185 8.667 1,359,221 -0.58(-6.23%)
Oct 21, 2008 9.109 9.518 8.955 9.242 1,699,918 +0.11(+1.24%)
Oct 20, 2008 8.906 9.218 8.513 9.129 1,762,455 +0.87(+10.55%)
Oct 17, 2008 8.100 8.610 7.865 8.258 1,265,623 +0.28(+3.45%)
Oct 16, 2008 7.759 8.035 7.395 7.982 1,329,502 +0.48(+6.37%)
Oct 15, 2008 7.812 7.812 7.496 7.504 1,180,139 -0.52(-6.51%)
Oct 14, 2008 8.509 8.732 7.780 8.027 2,150,708 +0.12(+1.54%)
Oct 13, 2008 7.861 7.905 7.334 7.905 1,845,118 +1.02(+14.83%)
Oct 10, 2008 6.495 7.075 6.114 6.884 3,966,228 -0.43(-5.87%)
Oct 09, 2008 7.840 8.288 7.095 7.314 1,977,366 -0.42(-5.45%)
Oct 08, 2008 7.982 8.083 6.994 7.735 3,226,646 -0.29(-3.59%)
Oct 07, 2008 8.748 8.874 7.978 8.023 2,616,917 -0.52(-6.12%)
Oct 06, 2008 8.914 9.105 7.613 8.545 3,993,687 -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 1,871,743 -0.37(-3.94%)
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.