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

Permian Basin Royalty Trust (NY: PBT )

10.81 -0.19 (-1.73%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 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 (%)
Jan 29, 2010 5.848 5.876 5.705 5.738 729,220 -0.07(-1.19%)
Jan 28, 2010 5.909 5.950 5.778 5.807 727,924 -0.07(-1.11%)
Jan 27, 2010 6.133 6.137 5.807 5.872 1,671,832 -0.22(-3.61%)
Jan 26, 2010 6.173 6.202 6.076 6.092 724,408 -0.12(-1.95%)
Jan 25, 2010 6.242 6.242 6.113 6.214 612,590 +0.13(+2.20%)
Jan 22, 2010 6.351 6.363 6.068 6.080 1,092,409 -0.28(-4.39%)
Jan 21, 2010 6.396 6.432 6.351 6.359 599,980 -0.05(-0.82%)
Jan 20, 2010 6.464 6.464 6.371 6.412 603,906 -0.04(-0.63%)
Jan 19, 2010 6.428 6.473 6.416 6.452 488,735 +0.08(+1.27%)
Jan 15, 2010 6.432 6.371 6.371 6.371 865,446 -0.02(-0.32%)
Jan 14, 2010 6.392 6.432 6.347 6.392 618,145 +0.04(+0.70%)
Jan 13, 2010 6.347 6.351 6.242 6.347 458,636 +0.09(+1.49%)
Jan 12, 2010 6.258 6.355 6.222 6.254 570,341 -0.07(-1.09%)
Jan 11, 2010 6.278 6.379 6.149 6.323 770,921 +0.06(+1.03%)
Jan 08, 2010 6.100 6.258 6.096 6.258 451,633 +0.14(+2.31%)
Jan 07, 2010 6.129 6.141 6.068 6.117 445,888 -0.02(-0.26%)
Jan 06, 2010 6.104 6.165 6.015 6.133 611,675 +0.06(+1.07%)
Jan 05, 2010 5.983 6.104 5.939 6.068 1,020,902 +0.08(+1.35%)
Jan 04, 2010 5.963 6.028 5.947 5.987 645,685 +0.15(+2.49%)
Dec 31, 2009 5.894 5.841 5.841 5.841 476,353 +0.02(+0.28%)
Dec 30, 2009 5.858 5.890 5.809 5.825 555,101 +0.02(+0.28%)
Dec 29, 2009 5.947 5.947 5.785 5.809 455,499 -0.10(-1.64%)
Dec 28, 2009 5.987 5.987 5.870 5.906 663,728 +0.00(+0.00%)
Dec 24, 2009 5.967 5.967 5.765 5.906 665,026 +0.16(+2.74%)
Dec 23, 2009 5.663 5.765 5.639 5.748 577,582 +0.11(+2.01%)
Dec 22, 2009 5.639 5.663 5.578 5.635 370,930 +0.04(+0.65%)
Dec 21, 2009 5.631 5.659 5.591 5.599 573,137 -0.02(-0.29%)
Dec 18, 2009 5.481 5.629 5.457 5.615 630,660 +0.15(+2.74%)
Dec 17, 2009 5.481 5.564 5.461 5.465 466,337 -0.05(-0.95%)
Dec 16, 2009 5.510 5.578 5.421 5.518 610,041 +0.02(+0.29%)
Dec 15, 2009 5.400 5.502 5.348 5.502 404,257 +0.11(+2.10%)
Dec 14, 2009 5.405 5.421 5.380 5.388 347,866 +0.11(+2.07%)
Dec 11, 2009 5.283 5.311 5.223 5.279 448,741 +0.00(+0.08%)
Dec 10, 2009 5.259 5.320 5.247 5.275 368,344 +0.04(+0.77%)
Dec 09, 2009 5.344 5.344 5.214 5.235 346,902 -0.01(-0.15%)
Dec 08, 2009 5.356 5.376 5.218 5.243 486,493 -0.08(-1.52%)
Dec 07, 2009 5.368 5.388 5.279 5.324 468,945 -0.06(-1.05%)
Dec 04, 2009 5.489 5.526 5.303 5.380 405,924 -0.06(-1.12%)
Dec 03, 2009 5.542 5.562 5.441 5.441 284,267 -0.11(-1.90%)
Dec 02, 2009 5.583 5.583 5.510 5.546 334,181 -0.04(-0.72%)
Dec 01, 2009 5.502 5.607 5.489 5.587 500,267 +0.06(+1.17%)
Nov 30, 2009 5.550 5.578 5.429 5.522 394,627 -0.02(-0.37%)
Nov 27, 2009 5.558 5.623 5.441 5.542 312,116 -0.08(-1.51%)
Nov 25, 2009 5.643 5.643 5.522 5.627 496,557 +0.00(+0.07%)
Nov 24, 2009 5.562 5.635 5.473 5.623 459,534 +0.10(+1.83%)
Nov 23, 2009 5.514 5.639 5.484 5.522 438,378 +0.08(+1.56%)
Nov 20, 2009 5.461 5.534 5.360 5.437 526,930 -0.05(-0.88%)
Nov 19, 2009 5.639 5.639 5.481 5.485 368,394 -0.12(-2.16%)
Nov 18, 2009 5.663 5.716 5.603 5.607 333,052 -0.06(-1.07%)
Nov 17, 2009 5.663 5.684 5.603 5.667 374,369 +0.00(+0.07%)
Nov 16, 2009 5.554 5.696 5.554 5.663 459,534 +0.14(+2.56%)
Nov 13, 2009 5.518 5.607 5.489 5.522 286,049 -0.02(-0.29%)
Nov 12, 2009 5.623 5.659 5.502 5.538 351,564 -0.07(-1.30%)
Nov 11, 2009 5.704 5.708 5.603 5.611 329,022 -0.07(-1.21%)
Nov 10, 2009 5.619 5.680 5.562 5.680 664,608 +0.07(+1.30%)
Nov 09, 2009 5.583 5.607 5.530 5.607 425,665 +0.12(+2.21%)
Nov 06, 2009 5.461 5.558 5.413 5.485 362,782 -0.02(-0.37%)
Nov 05, 2009 5.518 5.518 5.380 5.506 320,986 +0.08(+1.57%)
Nov 04, 2009 5.392 5.518 5.324 5.421 593,687 +0.05(+0.90%)
Nov 03, 2009 5.311 5.388 5.162 5.372 453,332 +0.07(+1.30%)
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.