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

Permian Basin Royalty Trust (NY: PBT )

11.46 -0.04 (-0.35%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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 (%)
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%)
Mar 03, 2008 7.699 7.836 7.626 7.719 570,371 +0.00(+0.05%)
Feb 29, 2008 7.796 7.796 7.581 7.715 529,945 -0.07(-0.94%)
Feb 28, 2008 7.658 7.828 7.658 7.788 666,998 +0.12(+1.59%)
Feb 27, 2008 7.820 7.861 7.581 7.666 752,282 -0.15(-1.97%)
Feb 26, 2008 7.670 7.873 7.618 7.820 1,085,303 +0.16(+2.12%)
Feb 25, 2008 7.569 7.674 7.536 7.658 861,540 +0.12(+1.66%)
Feb 22, 2008 7.293 7.581 7.293 7.533 572,575 -0.07(-0.89%)
Feb 21, 2008 7.715 7.763 7.435 7.601 956,432 -0.04(-0.48%)
Feb 20, 2008 7.557 7.699 7.419 7.638 1,212,699 +0.15(+2.06%)
Feb 19, 2008 7.407 7.536 7.342 7.484 842,176 +0.22(+3.01%)
Feb 18, 2008 7.208 7.310 7.208 7.265 0 +0.00(+0.00%)
Feb 15, 2008 7.208 7.310 7.208 7.265 804,139 +0.06(+0.79%)
Feb 14, 2008 7.156 7.233 7.111 7.208 616,164 +0.10(+1.43%)
Feb 13, 2008 7.111 7.156 7.026 7.107 498,308 +0.03(+0.40%)
Feb 12, 2008 7.083 7.111 6.989 7.079 602,346 +0.01(+0.11%)
Feb 11, 2008 6.989 7.111 6.985 7.071 696,784 +0.09(+1.22%)
Feb 08, 2008 6.848 6.985 6.848 6.985 571,489 +0.14(+2.01%)
Feb 07, 2008 6.827 6.880 6.726 6.848 410,921 +0.04(+0.54%)
Feb 06, 2008 6.908 6.967 6.791 6.811 503,895 -0.10(-1.41%)
Feb 05, 2008 6.888 7.026 6.888 6.908 454,407 -0.02(-0.35%)
Feb 04, 2008 7.010 7.010 6.904 6.933 498,209 +0.00(+0.06%)
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.