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 (%)
Aug 29, 2008 9.914 10.17 9.902 9.979 0 +0.10(+1.03%)
Aug 28, 2008 10.30 10.30 9.738 9.877 1,315,252 -0.22(-2.22%)
Aug 27, 2008 10.41 10.57 9.979 10.10 1,540,685 -0.25(-2.44%)
Aug 26, 2008 10.10 10.40 10.10 10.35 1,615,833 +0.18(+1.81%)
Aug 25, 2008 9.795 10.18 9.755 10.17 2,026,228 +0.48(+4.93%)
Aug 22, 2008 9.885 9.897 9.489 9.693 0 -0.18(-1.78%)
Aug 21, 2008 9.714 9.987 9.685 9.869 1,303,916 +0.29(+2.98%)
Aug 20, 2008 9.359 9.591 9.298 9.583 1,556,557 +0.34(+3.71%)
Aug 19, 2008 8.951 9.249 8.881 9.240 699,442 +0.30(+3.38%)
Aug 18, 2008 8.718 8.975 8.714 8.938 553,545 +0.20(+2.24%)
Aug 15, 2008 8.714 8.816 8.653 8.742 0 -0.13(-1.43%)
Aug 14, 2008 8.877 8.938 8.693 8.869 573,516 -0.02(-0.28%)
Aug 13, 2008 8.465 8.938 8.465 8.893 728,905 +0.45(+5.37%)
Aug 12, 2008 8.555 8.555 8.347 8.440 450,054 -0.01(-0.10%)
Aug 11, 2008 8.518 8.710 8.277 8.449 924,294 -0.07(-0.77%)
Aug 08, 2008 8.677 8.710 8.371 8.514 600,582 -0.22(-2.52%)
Aug 07, 2008 8.710 8.873 8.693 8.734 626,735 +0.09(+0.99%)
Aug 06, 2008 8.351 8.661 8.183 8.649 919,808 +0.21(+2.52%)
Aug 05, 2008 8.681 8.693 8.351 8.436 1,330,022 -0.32(-3.64%)
Aug 04, 2008 9.163 9.183 8.636 8.755 844,026 -0.42(-4.62%)
Aug 01, 2008 9.118 9.306 9.028 9.179 571,085 +0.07(+0.72%)
Jul 31, 2008 9.322 9.342 9.020 9.114 586,666 -0.19(-2.06%)
Jul 30, 2008 8.955 9.306 8.734 9.306 871,198 +0.38(+4.30%)
Jul 29, 2008 8.922 9.281 8.816 8.922 843,009 -0.32(-3.49%)
Jul 28, 2008 8.918 9.249 8.918 9.244 982,889 +0.40(+4.47%)
Jul 25, 2008 8.665 9.130 8.622 8.849 899,771 +0.15(+1.69%)
Jul 24, 2008 8.812 9.224 8.440 8.702 1,538,750 -0.02(-0.23%)
Jul 23, 2008 9.012 9.118 8.522 8.722 2,206,054 -0.50(-5.40%)
Jul 22, 2008 9.391 9.432 9.142 9.220 982,132 -0.31(-3.25%)
Jul 21, 2008 9.240 9.542 9.183 9.530 944,461 +0.37(+4.06%)
Jul 18, 2008 8.898 9.375 8.522 9.159 1,308,373 +0.14(+1.58%)
Jul 17, 2008 9.379 9.514 8.809 9.016 1,914,475 -0.35(-3.75%)
Jul 16, 2008 9.885 9.897 9.155 9.367 1,548,398 -0.50(-5.05%)
Jul 15, 2008 10.29 10.36 9.775 9.865 1,826,100 -0.16(-1.59%)
Jul 14, 2008 9.869 10.11 9.836 10.02 809,724 +0.16(+1.61%)
Jul 11, 2008 9.791 10.04 9.746 9.865 1,037,277 +0.24(+2.50%)
Jul 10, 2008 9.220 9.628 9.128 9.624 993,723 +0.55(+6.07%)
Jul 09, 2008 9.200 9.546 9.040 9.073 1,383,851 -0.01(-0.13%)
Jul 08, 2008 9.424 9.424 8.653 9.085 2,757,378 -0.39(-4.13%)
Jul 07, 2008 9.918 9.995 9.387 9.477 1,612,694 -0.29(-2.93%)
Jul 04, 2008 10.15 10.20 9.187 9.763 2,241,961 +0.00(+0.00%)
Jul 03, 2008 10.15 10.20 9.187 9.763 2,241,961 -0.63(-6.05%)
Jul 02, 2008 10.98 11.18 10.29 10.39 1,949,706 -0.65(-5.91%)
Jul 01, 2008 10.82 11.04 10.79 11.04 1,355,449 +0.27(+2.46%)
Jun 30, 2008 10.56 10.91 10.45 10.78 1,469,215 +0.34(+3.29%)
Jun 27, 2008 10.20 10.55 10.20 10.44 1,153,704 +0.22(+2.16%)
Jun 26, 2008 10.30 10.34 10.13 10.22 1,011,825 +0.08(+0.76%)
Jun 25, 2008 10.13 10.22 9.861 10.14 1,329,693 -0.07(-0.64%)
Jun 24, 2008 9.832 10.20 9.612 10.20 1,810,314 +0.39(+3.95%)
Jun 23, 2008 9.510 9.853 9.489 9.816 977,930 +0.32(+3.40%)
Jun 20, 2008 9.546 9.697 9.477 9.493 735,672 +0.06(+0.61%)
Jun 19, 2008 9.791 9.791 9.428 9.436 929,217 -0.31(-3.22%)
Jun 18, 2008 9.604 9.787 9.551 9.751 608,156 +0.18(+1.92%)
Jun 17, 2008 9.473 9.591 9.408 9.567 682,186 +0.08(+0.86%)
Jun 16, 2008 9.387 9.579 9.387 9.485 529,725 +0.08(+0.87%)
Jun 13, 2008 9.506 9.510 9.346 9.404 818,778 -0.07(-0.69%)
Jun 12, 2008 9.542 9.542 9.351 9.469 994,123 -0.05(-0.56%)
Jun 11, 2008 9.428 9.567 9.363 9.522 865,457 +0.03(+0.34%)
Jun 10, 2008 9.428 9.673 9.298 9.489 1,001,552 -0.02(-0.21%)
Jun 09, 2008 9.583 9.653 9.387 9.510 848,564 +0.04(+0.39%)
Jun 06, 2008 9.318 9.575 9.310 9.473 1,199,029 +0.23(+2.47%)
Jun 05, 2008 9.122 9.273 8.930 9.244 1,257,540 +0.14(+1.52%)
Jun 04, 2008 9.269 9.273 8.918 9.106 1,600,309 -0.32(-3.42%)
Jun 03, 2008 9.387 9.449 9.183 9.428 1,830,625 -0.02(-0.26%)
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.