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: 7:00 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 (%)
Sep 30, 2011 9.337 9.502 9.278 9.369 327,514 -0.04(-0.44%)
Sep 29, 2011 9.484 9.552 9.287 9.410 447,751 +0.05(+0.54%)
Sep 28, 2011 9.617 9.644 9.328 9.360 437,457 -0.23(-2.39%)
Sep 27, 2011 9.630 9.722 9.580 9.589 485,482 +0.09(+0.91%)
Sep 26, 2011 9.580 9.603 9.333 9.502 645,011 -0.10(-1.05%)
Sep 23, 2011 9.594 9.664 9.521 9.603 322,785 -0.06(-0.66%)
Sep 22, 2011 9.635 9.868 9.370 9.667 694,542 -0.19(-1.95%)
Sep 21, 2011 9.909 9.950 9.822 9.859 511,839 -0.10(-1.01%)
Sep 20, 2011 10.03 10.12 9.927 9.959 468,662 -0.06(-0.59%)
Sep 19, 2011 9.996 10.05 9.895 10.02 480,511 -0.05(-0.50%)
Sep 16, 2011 10.08 10.21 9.982 10.07 248,198 -0.04(-0.44%)
Sep 15, 2011 10.11 10.19 10.03 10.11 268,546 +0.09(+0.90%)
Sep 14, 2011 10.02 10.09 9.895 10.02 271,050 +0.07(+0.73%)
Sep 13, 2011 9.927 9.977 9.836 9.950 307,104 +0.10(+1.02%)
Sep 12, 2011 9.754 9.946 9.731 9.850 284,954 +0.05(+0.56%)
Sep 09, 2011 9.813 9.872 9.726 9.795 276,862 -0.07(-0.74%)
Sep 08, 2011 9.882 10.01 9.822 9.868 203,646 -0.09(-0.92%)
Sep 07, 2011 9.936 10.00 9.868 9.959 489,685 +0.15(+1.54%)
Sep 06, 2011 9.685 9.822 9.644 9.808 354,862 -0.03(-0.28%)
Sep 02, 2011 9.868 9.946 9.708 9.836 422,193 -0.17(-1.69%)
Sep 01, 2011 10.18 10.22 9.927 10.00 490,317 -0.18(-1.79%)
Aug 31, 2011 10.17 10.24 10.10 10.19 324,263 +0.00(+0.04%)
Aug 30, 2011 10.13 10.27 10.06 10.18 292,051 +0.08(+0.81%)
Aug 29, 2011 10.09 10.21 9.973 10.10 368,096 +0.09(+0.95%)
Aug 26, 2011 9.820 10.04 9.774 10.01 420,500 +0.18(+1.80%)
Aug 25, 2011 9.970 10.04 9.797 9.829 362,760 -0.06(-0.64%)
Aug 24, 2011 9.815 10.02 9.770 9.892 377,668 +0.06(+0.65%)
Aug 23, 2011 9.724 9.851 9.688 9.829 625,574 +0.14(+1.45%)
Aug 22, 2011 10.02 10.05 9.615 9.688 590,823 -0.20(-1.98%)
Aug 19, 2011 9.960 10.07 9.742 9.883 640,997 -0.15(-1.49%)
Aug 18, 2011 10.06 10.13 9.883 10.03 671,182 -0.26(-2.55%)
Aug 17, 2011 10.22 10.38 10.20 10.30 377,994 +0.12(+1.20%)
Aug 16, 2011 10.11 10.18 10.01 10.17 358,676 -0.04(-0.36%)
Aug 15, 2011 10.04 10.31 10.03 10.21 566,629 +0.20(+1.95%)
Aug 12, 2011 9.983 10.20 9.861 10.02 535,159 +0.17(+1.75%)
Aug 11, 2011 9.679 9.951 9.542 9.842 580,442 +0.20(+2.07%)
Aug 10, 2011 9.552 9.970 9.279 9.642 907,640 -0.05(-0.56%)
Aug 09, 2011 9.156 9.747 8.979 9.697 991,975 +0.72(+8.05%)
Aug 08, 2011 9.156 9.397 8.820 8.974 1,538,235 -0.75(-7.75%)
Aug 05, 2011 9.701 9.788 9.088 9.729 1,651,375 +0.03(+0.28%)
Aug 04, 2011 9.870 9.951 9.661 9.701 839,002 -0.27(-2.69%)
Aug 03, 2011 10.01 10.03 9.715 9.970 677,295 -0.05(-0.45%)
Aug 02, 2011 10.10 10.22 10.02 10.02 317,353 -0.08(-0.81%)
Aug 01, 2011 10.06 10.21 9.997 10.10 459,276 +0.11(+1.09%)
Jul 29, 2011 9.997 9.997 9.806 9.988 535,579 -0.08(-0.77%)
Jul 28, 2011 10.06 10.21 10.02 10.06 480,870 -0.07(-0.72%)
Jul 27, 2011 10.43 10.43 9.983 10.14 1,038,245 -0.33(-3.13%)
Jul 26, 2011 10.52 10.54 10.45 10.47 311,031 -0.06(-0.60%)
Jul 25, 2011 10.48 10.56 10.45 10.53 305,428 +0.05(+0.43%)
Jul 22, 2011 10.49 10.50 10.48 10.48 197,040 +0.04(+0.35%)
Jul 21, 2011 10.44 10.52 10.42 10.45 339,942 +0.05(+0.43%)
Jul 20, 2011 10.38 10.46 10.36 10.40 287,631 +0.05(+0.52%)
Jul 19, 2011 10.36 10.41 10.34 10.35 386,010 +0.04(+0.39%)
Jul 18, 2011 10.32 10.35 10.22 10.31 378,351 +0.04(+0.43%)
Jul 15, 2011 10.28 10.37 10.25 10.26 384,426 +0.06(+0.63%)
Jul 14, 2011 10.26 10.30 10.10 10.20 454,992 +0.01(+0.13%)
Jul 13, 2011 10.11 10.28 10.10 10.19 659,758 +0.07(+0.67%)
Jul 12, 2011 10.06 10.14 10.02 10.12 297,022 +0.00(+0.00%)
Jul 11, 2011 10.10 10.13 10.04 10.12 380,027 -0.01(-0.13%)
Jul 08, 2011 10.07 10.14 10.06 10.13 389,480 +0.01(+0.09%)
Jul 07, 2011 10.14 10.15 10.09 10.12 702,470 +0.07(+0.72%)
Jul 06, 2011 9.811 10.09 9.811 10.05 1,349,846 +0.24(+2.49%)
Jul 05, 2011 9.739 9.892 9.684 9.806 334,897 +0.04(+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.