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 (%)
May 30, 2008 9.044 9.319 9.044 9.279 745,117 +0.24(+2.64%)
May 29, 2008 9.194 9.319 9.028 9.040 1,495,645 -0.24(-2.62%)
May 28, 2008 9.676 9.676 8.849 9.283 3,467,564 -0.48(-4.94%)
May 27, 2008 9.935 10.09 9.741 9.765 982,136 -0.11(-1.11%)
May 26, 2008 9.814 9.976 9.737 9.874 0 +0.00(+0.00%)
May 23, 2008 9.814 9.976 9.737 9.874 981,206 +0.08(+0.83%)
May 22, 2008 10.26 10.41 9.724 9.793 1,848,840 -0.46(-4.50%)
May 21, 2008 10.36 10.51 10.19 10.26 1,575,944 -0.03(-0.31%)
May 20, 2008 10.10 10.30 10.10 10.29 995,903 +0.26(+2.63%)
May 19, 2008 9.830 10.04 9.830 10.02 912,721 +0.19(+1.94%)
May 16, 2008 9.818 9.943 9.749 9.834 955,731 +0.02(+0.21%)
May 15, 2008 10.02 10.09 9.680 9.814 1,028,895 -0.15(-1.50%)
May 14, 2008 10.13 10.17 9.943 9.964 845,217 -0.14(-1.40%)
May 13, 2008 10.02 10.12 9.964 10.11 1,245,602 +0.31(+3.14%)
May 12, 2008 9.895 9.923 9.765 9.797 690,937 -0.14(-1.43%)
May 09, 2008 9.850 10.03 9.773 9.939 1,069,896 +0.15(+1.53%)
May 08, 2008 9.684 9.842 9.652 9.789 1,107,424 +0.11(+1.13%)
May 07, 2008 9.660 9.826 9.583 9.680 1,302,176 +0.13(+1.31%)
May 06, 2008 9.250 9.591 9.230 9.554 1,303,346 +0.38(+4.15%)
May 05, 2008 9.105 9.214 9.015 9.173 1,273,310 +0.23(+2.58%)
May 02, 2008 8.639 8.995 8.509 8.942 1,822,881 +0.27(+3.13%)
May 01, 2008 9.238 9.295 8.408 8.671 3,445,441 -0.54(-5.85%)
Apr 30, 2008 9.198 9.356 8.995 9.210 1,402,394 +0.02(+0.18%)
Apr 29, 2008 9.595 9.595 9.125 9.194 1,534,222 -0.45(-4.70%)
Apr 28, 2008 9.206 9.700 9.206 9.648 1,606,604 +0.27(+2.90%)
Apr 25, 2008 9.696 9.696 9.092 9.376 4,036,726 -0.18(-1.91%)
Apr 24, 2008 10.93 10.93 9.117 9.558 8,782,698 -1.55(-13.94%)
Apr 23, 2008 11.24 11.24 11.03 11.11 1,123,081 -0.04(-0.33%)
Apr 22, 2008 11.14 11.26 11.09 11.14 1,158,378 +0.05(+0.44%)
Apr 21, 2008 11.20 11.20 10.98 11.09 1,511,561 +0.09(+0.85%)
Apr 18, 2008 11.16 11.20 10.90 11.00 1,906,840 +0.01(+0.07%)
Apr 17, 2008 10.78 11.04 10.77 10.99 1,486,982 +0.25(+2.34%)
Apr 16, 2008 10.73 10.87 10.47 10.74 1,552,098 +0.17(+1.61%)
Apr 15, 2008 10.47 10.58 10.33 10.57 1,480,499 +0.25(+2.43%)
Apr 14, 2008 10.22 10.33 10.15 10.32 1,144,042 +0.21(+2.08%)
Apr 11, 2008 9.927 10.11 9.672 10.11 1,301,853 +0.06(+0.61%)
Apr 10, 2008 10.12 10.22 10.00 10.05 1,150,960 -0.11(-1.12%)
Apr 09, 2008 10.05 10.29 10.02 10.16 1,646,116 +0.21(+2.16%)
Apr 08, 2008 10.13 10.13 9.806 9.947 1,774,802 +0.03(+0.29%)
Apr 07, 2008 10.23 10.23 9.826 9.919 2,796,642 +0.58(+6.25%)
Apr 04, 2008 9.299 9.421 9.218 9.336 1,299,725 +0.19(+2.04%)
Apr 03, 2008 9.133 9.218 9.048 9.149 820,552 +0.06(+0.62%)
Apr 02, 2008 8.914 9.092 8.833 9.092 903,318 +0.17(+1.95%)
Apr 01, 2008 9.036 9.036 8.760 8.918 800,864 -0.06(-0.63%)
Mar 31, 2008 8.918 9.117 8.837 8.975 959,431 -0.02(-0.23%)
Mar 28, 2008 9.137 9.137 8.938 8.995 667,198 +0.04(+0.45%)
Mar 27, 2008 9.194 9.194 8.934 8.955 1,495,067 -0.10(-1.12%)
Mar 26, 2008 8.910 9.080 8.813 9.056 1,414,455 +0.27(+3.04%)
Mar 25, 2008 8.712 8.853 8.509 8.789 1,037,205 +0.33(+3.93%)
Mar 24, 2008 8.270 8.537 8.213 8.456 1,135,695 +0.19(+2.25%)
Mar 21, 2008 8.574 8.602 8.055 8.270 3,091,984 +0.00(+0.00%)
Mar 20, 2008 8.574 8.602 8.055 8.270 3,091,984 -0.38(-4.40%)
Mar 19, 2008 8.849 8.853 8.630 8.651 1,515,317 -0.25(-2.78%)
Mar 18, 2008 8.991 9.015 8.691 8.898 899,982 +0.19(+2.14%)
Mar 17, 2008 8.772 8.995 8.570 8.712 1,337,789 -0.19(-2.09%)
Mar 14, 2008 8.817 8.955 8.712 8.898 1,167,162 +0.11(+1.20%)
Mar 13, 2008 8.290 8.797 8.290 8.793 2,222,689 +0.32(+3.83%)
Mar 12, 2008 8.894 8.914 8.104 8.468 3,937,750 -0.51(-5.64%)
Mar 11, 2008 9.198 9.279 8.630 8.975 2,601,581 -0.09(-1.03%)
Mar 10, 2008 9.190 9.364 9.015 9.068 3,866,982 -0.05(-0.53%)
Mar 07, 2008 8.663 9.121 8.614 9.117 5,060,784 +0.55(+6.38%)
Mar 06, 2008 8.606 9.380 8.306 8.570 8,642,709 +0.71(+9.02%)
Mar 05, 2008 7.622 7.861 7.622 7.861 606,710 +0.30(+4.02%)
Mar 04, 2008 7.759 7.808 7.557 7.557 601,048 -0.16(-2.10%)
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.