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

Permian Basin Royalty Trust (NY: PBT )

11.13 -0.65 (-5.52%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Oct 31, 2012 6.811 6.866 6.743 6.772 348,919 -0.07(-1.05%)
Oct 26, 2012 6.811 6.844 6.844 6.844 232,697 -0.00(-0.07%)
Oct 25, 2012 6.854 6.892 6.767 6.849 364,628 +0.00(+0.07%)
Oct 24, 2012 6.835 6.941 6.811 6.844 237,943 +0.00(+0.00%)
Oct 23, 2012 6.926 6.926 6.724 6.844 656,081 -0.33(-4.56%)
Oct 19, 2012 7.234 7.275 7.125 7.172 602,650 -0.06(-0.86%)
Oct 18, 2012 7.090 7.253 7.061 7.234 406,682 +0.14(+2.04%)
Oct 17, 2012 6.907 7.119 6.897 7.090 442,226 +0.12(+1.73%)
Oct 16, 2012 7.138 7.138 6.931 6.969 771,931 -0.13(-1.83%)
Oct 15, 2012 7.191 7.210 7.099 7.099 289,219 -0.09(-1.27%)
Oct 12, 2012 7.196 7.244 7.186 7.191 172,570 -0.03(-0.40%)
Oct 11, 2012 7.123 7.244 7.123 7.220 302,332 +0.12(+1.69%)
Oct 10, 2012 7.210 7.244 7.080 7.099 366,789 -0.12(-1.60%)
Oct 09, 2012 7.133 7.316 7.128 7.215 430,658 +0.05(+0.74%)
Oct 08, 2012 7.181 7.191 7.114 7.162 293,969 -0.05(-0.67%)
Oct 05, 2012 7.244 7.340 7.162 7.210 405,734 -0.02(-0.33%)
Oct 04, 2012 7.210 7.237 7.119 7.234 480,864 +0.05(+0.74%)
Oct 03, 2012 7.234 7.244 7.167 7.181 563,127 -0.06(-0.86%)
Oct 02, 2012 7.354 7.374 7.220 7.244 348,451 -0.12(-1.57%)
Oct 01, 2012 7.383 7.436 7.326 7.359 261,718 -0.02(-0.33%)
Sep 28, 2012 7.316 7.417 7.311 7.383 261,123 +0.07(+0.99%)
Sep 27, 2012 7.167 7.335 7.147 7.311 654,895 +0.14(+1.95%)
Sep 26, 2012 7.224 7.234 7.123 7.172 478,211 -0.04(-0.59%)
Sep 25, 2012 7.320 7.320 7.214 7.214 289,948 -0.06(-0.86%)
Sep 24, 2012 7.286 7.353 7.190 7.277 746,241 -0.05(-0.65%)
Sep 21, 2012 7.377 7.387 7.301 7.325 311,633 -0.00(-0.07%)
Sep 20, 2012 7.310 7.382 7.248 7.329 456,136 -0.04(-0.52%)
Sep 19, 2012 7.718 7.718 7.325 7.368 640,598 -0.27(-3.52%)
Sep 18, 2012 7.766 7.766 7.603 7.636 677,262 -0.07(-0.87%)
Sep 17, 2012 7.790 7.809 7.646 7.703 456,906 +0.04(+0.56%)
Sep 14, 2012 7.598 7.708 7.545 7.660 646,047 +0.13(+1.72%)
Sep 13, 2012 7.449 7.550 7.329 7.531 559,219 +0.05(+0.71%)
Sep 12, 2012 7.320 7.478 7.320 7.478 540,165 +0.21(+2.83%)
Sep 11, 2012 7.234 7.305 7.190 7.272 423,178 +0.02(+0.33%)
Sep 10, 2012 7.152 7.267 7.142 7.248 411,942 +0.08(+1.14%)
Sep 07, 2012 7.109 7.190 7.071 7.166 872,901 +0.04(+0.61%)
Sep 06, 2012 7.080 7.248 7.080 7.123 1,051,162 +0.01(+0.13%)
Sep 05, 2012 7.243 7.272 6.956 7.114 1,461,212 -0.19(-2.56%)
Sep 04, 2012 7.464 7.504 7.267 7.301 582,127 -0.16(-2.18%)
Aug 31, 2012 7.272 7.545 7.229 7.464 843,327 +0.19(+2.64%)
Aug 30, 2012 7.401 7.641 7.202 7.272 1,985,009 -0.16(-2.19%)
Aug 29, 2012 8.058 8.144 7.416 7.435 2,278,108 -0.77(-9.37%)
Aug 27, 2012 8.466 8.480 8.146 8.203 1,074,400 -0.28(-3.27%)
Aug 24, 2012 8.600 8.600 8.227 8.480 734,467 -0.07(-0.84%)
Aug 23, 2012 8.614 8.648 8.500 8.552 489,380 -0.03(-0.39%)
Aug 22, 2012 9.097 9.116 8.523 8.586 1,061,237 -0.53(-5.77%)
Aug 21, 2012 9.259 9.269 9.087 9.111 432,499 -0.11(-1.19%)
Aug 20, 2012 9.092 9.226 9.078 9.221 266,835 +0.10(+1.05%)
Aug 17, 2012 9.001 9.135 8.973 9.125 287,695 +0.12(+1.33%)
Aug 16, 2012 8.901 9.068 8.901 9.006 242,009 +0.11(+1.18%)
Aug 15, 2012 8.896 8.958 8.863 8.901 194,675 +0.01(+0.16%)
Aug 14, 2012 8.891 8.906 8.844 8.887 152,192 +0.05(+0.59%)
Aug 13, 2012 8.910 8.928 8.801 8.834 278,054 -0.07(-0.75%)
Aug 10, 2012 8.791 8.920 8.695 8.901 303,818 +0.11(+1.25%)
Aug 09, 2012 8.758 8.910 8.715 8.791 270,010 +0.01(+0.16%)
Aug 08, 2012 8.638 8.818 8.638 8.777 154,446 +0.04(+0.44%)
Aug 07, 2012 8.719 8.810 8.710 8.738 245,214 +0.05(+0.61%)
Aug 06, 2012 8.633 8.729 8.633 8.686 136,199 +0.05(+0.61%)
Aug 03, 2012 8.724 8.747 8.624 8.633 225,081 -0.02(-0.28%)
Aug 02, 2012 8.691 8.887 8.609 8.657 225,432 -0.04(-0.44%)
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.