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

Permian Basin Royalty Trust (NY: PBT )

11.54 +0.08 (+0.72%)
Streaming Delayed Price Updated: 10:06 AM EDT, May 2, 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 30, 2009 5.559 5.588 5.438 5.531 393,988 -0.02(-0.36%)
Nov 27, 2009 5.567 5.632 5.450 5.551 311,611 -0.09(-1.51%)
Nov 25, 2009 5.652 5.652 5.531 5.636 495,753 +0.00(+0.07%)
Nov 24, 2009 5.571 5.644 5.482 5.632 458,790 +0.10(+1.83%)
Nov 23, 2009 5.523 5.648 5.493 5.531 437,669 +0.09(+1.56%)
Nov 20, 2009 5.470 5.543 5.369 5.446 526,078 -0.05(-0.89%)
Nov 19, 2009 5.648 5.648 5.490 5.494 367,798 -0.12(-2.16%)
Nov 18, 2009 5.673 5.725 5.612 5.616 332,513 -0.06(-1.07%)
Nov 17, 2009 5.673 5.693 5.612 5.677 373,763 +0.00(+0.07%)
Nov 16, 2009 5.563 5.705 5.563 5.673 458,790 +0.14(+2.56%)
Nov 13, 2009 5.527 5.616 5.498 5.531 285,586 -0.02(-0.29%)
Nov 12, 2009 5.632 5.669 5.511 5.547 350,995 -0.07(-1.30%)
Nov 11, 2009 5.713 5.717 5.612 5.620 328,490 -0.07(-1.21%)
Nov 10, 2009 5.628 5.689 5.571 5.689 663,533 +0.07(+1.30%)
Nov 09, 2009 5.592 5.616 5.539 5.616 424,976 +0.12(+2.21%)
Nov 06, 2009 5.470 5.567 5.421 5.494 362,195 -0.02(-0.37%)
Nov 05, 2009 5.527 5.527 5.389 5.515 320,466 +0.09(+1.57%)
Nov 04, 2009 5.401 5.527 5.332 5.430 592,726 +0.05(+0.90%)
Nov 03, 2009 5.320 5.397 5.170 5.381 452,598 +0.07(+1.30%)
Nov 02, 2009 5.304 5.397 5.207 5.312 616,478 +0.09(+1.79%)
Oct 30, 2009 5.353 5.389 5.191 5.219 650,692 -0.17(-3.23%)
Oct 29, 2009 5.267 5.421 5.186 5.393 654,149 +0.25(+4.80%)
Oct 28, 2009 5.474 5.486 5.105 5.146 1,156,937 -0.41(-7.30%)
Oct 27, 2009 5.523 5.592 5.430 5.551 568,929 +0.04(+0.74%)
Oct 26, 2009 5.628 5.713 5.470 5.511 543,788 -0.08(-1.38%)
Oct 23, 2009 5.648 5.673 5.563 5.588 610,002 -0.08(-1.36%)
Oct 22, 2009 5.693 5.693 5.571 5.665 531,939 +0.07(+1.30%)
Oct 21, 2009 5.648 5.705 5.547 5.592 693,425 +0.04(+0.80%)
Oct 20, 2009 5.420 5.551 5.409 5.547 544,642 +0.10(+1.78%)
Oct 19, 2009 5.365 5.511 5.288 5.450 553,176 +0.08(+1.51%)
Oct 16, 2009 5.348 5.369 5.239 5.369 428,377 +0.02(+0.38%)
Oct 15, 2009 5.280 5.393 5.251 5.348 480,045 +0.06(+1.15%)
Oct 14, 2009 5.288 5.304 5.199 5.288 396,365 +0.04(+0.85%)
Oct 13, 2009 5.207 5.292 5.138 5.243 379,550 +0.04(+0.86%)
Oct 12, 2009 5.288 5.308 5.186 5.199 470,834 +0.00(+0.08%)
Oct 09, 2009 5.178 5.239 5.093 5.194 404,879 +0.06(+1.26%)
Oct 08, 2009 5.028 5.207 5.024 5.130 511,783 +0.12(+2.34%)
Oct 07, 2009 5.061 5.093 4.992 5.012 362,580 -0.04(-0.72%)
Oct 06, 2009 4.988 5.134 4.976 5.049 409,524 +0.10(+1.96%)
Oct 05, 2009 4.870 4.984 4.870 4.951 502,799 +0.04(+0.83%)
Oct 02, 2009 4.887 4.943 4.761 4.911 793,865 -0.07(-1.38%)
Oct 01, 2009 5.239 5.239 4.972 4.980 573,031 -0.19(-3.76%)
Sep 30, 2009 5.166 5.199 5.036 5.174 581,146 +0.00(+0.08%)
Sep 29, 2009 5.093 5.194 5.093 5.170 390,380 +0.05(+0.95%)
Sep 28, 2009 5.109 5.215 5.085 5.122 405,560 -0.04(-0.78%)
Sep 25, 2009 5.081 5.211 5.081 5.162 397,868 -0.01(-0.16%)
Sep 24, 2009 5.340 5.340 5.073 5.170 896,719 -0.18(-3.33%)
Sep 23, 2009 5.389 5.417 5.288 5.348 632,816 -0.01(-0.23%)
Sep 22, 2009 5.316 5.389 5.308 5.361 489,211 +0.07(+1.38%)
Sep 21, 2009 5.369 5.369 5.126 5.288 550,410 -0.08(-1.44%)
Sep 18, 2009 5.430 5.450 5.267 5.365 593,720 -0.06(-1.05%)
Sep 17, 2009 5.523 5.559 5.348 5.421 832,149 -0.14(-2.49%)
Sep 16, 2009 5.502 5.609 5.488 5.560 556,814 +0.09(+1.57%)
Sep 15, 2009 5.421 5.482 5.385 5.474 711,807 +0.10(+1.81%)
Sep 14, 2009 5.166 5.389 5.105 5.377 836,265 +0.10(+1.84%)
Sep 11, 2009 5.348 5.434 5.207 5.280 734,601 -0.04(-0.84%)
Sep 10, 2009 5.053 5.328 5.028 5.324 1,135,532 +0.28(+5.46%)
Sep 09, 2009 5.057 5.138 4.980 5.049 535,372 +0.02(+0.32%)
Sep 08, 2009 4.964 5.049 4.895 5.032 678,662 +0.18(+3.76%)
Sep 04, 2009 4.842 4.850 4.781 4.850 403,411 +0.02(+0.34%)
Sep 03, 2009 4.777 4.834 4.773 4.834 274,621 +0.09(+1.79%)
Sep 02, 2009 4.724 4.818 4.668 4.749 411,400 -0.02(-0.42%)
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.