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

Permian Basin Royalty Trust (NY: PBT )

11.26 +0.12 (+1.08%)
Official Closing Price Updated: 7:00 PM EDT, Jun 28, 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 5.810 5.838 5.668 5.700 733,983 -0.07(-1.19%)
Jan 28, 2010 5.871 5.911 5.741 5.769 732,679 -0.06(-1.11%)
Jan 27, 2010 6.093 6.097 5.769 5.834 1,682,752 -0.22(-3.61%)
Jan 26, 2010 6.133 6.162 6.037 6.053 729,140 -0.12(-1.95%)
Jan 25, 2010 6.201 6.201 6.073 6.173 616,591 +0.13(+2.20%)
Jan 22, 2010 6.310 6.322 6.029 6.041 1,099,545 -0.28(-4.39%)
Jan 21, 2010 6.354 6.390 6.310 6.318 603,899 -0.05(-0.82%)
Jan 20, 2010 6.422 6.422 6.330 6.370 607,850 -0.04(-0.63%)
Jan 19, 2010 6.386 6.431 6.374 6.410 491,928 +0.08(+1.27%)
Jan 15, 2010 6.390 6.330 6.330 6.330 871,098 -0.02(-0.32%)
Jan 14, 2010 6.350 6.390 6.306 6.350 622,182 +0.04(+0.70%)
Jan 13, 2010 6.306 6.310 6.201 6.306 461,632 +0.09(+1.49%)
Jan 12, 2010 6.217 6.314 6.181 6.213 574,066 -0.07(-1.09%)
Jan 11, 2010 6.238 6.338 6.109 6.282 775,957 +0.06(+1.03%)
Jan 08, 2010 6.061 6.217 6.057 6.217 454,583 +0.14(+2.31%)
Jan 07, 2010 6.089 6.101 6.029 6.077 448,801 -0.02(-0.26%)
Jan 06, 2010 6.065 6.125 5.976 6.093 615,670 +0.06(+1.07%)
Jan 05, 2010 5.944 6.065 5.900 6.029 1,027,570 +0.08(+1.35%)
Jan 04, 2010 5.924 5.988 5.908 5.948 649,902 +0.14(+2.49%)
Dec 31, 2009 5.856 5.804 5.804 5.804 479,465 +0.02(+0.28%)
Dec 30, 2009 5.820 5.852 5.771 5.787 558,727 +0.02(+0.28%)
Dec 29, 2009 5.908 5.908 5.747 5.771 458,475 -0.10(-1.64%)
Dec 28, 2009 5.948 5.948 5.832 5.868 668,063 +0.00(+0.00%)
Dec 24, 2009 5.928 5.928 5.727 5.868 669,370 +0.16(+2.74%)
Dec 23, 2009 5.627 5.727 5.603 5.711 581,354 +0.11(+2.01%)
Dec 22, 2009 5.603 5.627 5.542 5.599 373,353 +0.04(+0.65%)
Dec 21, 2009 5.595 5.623 5.554 5.562 576,880 -0.02(-0.29%)
Dec 18, 2009 5.446 5.592 5.422 5.578 634,779 +0.15(+2.74%)
Dec 17, 2009 5.446 5.527 5.426 5.430 469,383 -0.05(-0.95%)
Dec 16, 2009 5.474 5.542 5.386 5.482 614,026 +0.02(+0.29%)
Dec 15, 2009 5.365 5.466 5.313 5.466 406,898 +0.11(+2.10%)
Dec 14, 2009 5.369 5.386 5.345 5.353 350,138 +0.11(+2.07%)
Dec 11, 2009 5.249 5.277 5.189 5.245 451,672 +0.00(+0.08%)
Dec 10, 2009 5.225 5.285 5.213 5.241 370,750 +0.04(+0.77%)
Dec 09, 2009 5.309 5.309 5.181 5.201 349,168 -0.01(-0.15%)
Dec 08, 2009 5.321 5.341 5.185 5.209 489,671 -0.08(-1.52%)
Dec 07, 2009 5.333 5.353 5.245 5.289 472,008 -0.06(-1.05%)
Dec 04, 2009 5.454 5.490 5.269 5.345 408,575 -0.06(-1.12%)
Dec 03, 2009 5.506 5.526 5.406 5.406 286,123 -0.10(-1.90%)
Dec 02, 2009 5.546 5.546 5.474 5.510 336,364 -0.04(-0.72%)
Dec 01, 2009 5.466 5.570 5.454 5.550 503,535 +0.06(+1.17%)
Nov 30, 2009 5.514 5.542 5.394 5.486 397,204 -0.02(-0.37%)
Nov 27, 2009 5.522 5.587 5.406 5.506 314,155 -0.08(-1.51%)
Nov 25, 2009 5.607 5.607 5.486 5.591 499,800 +0.00(+0.07%)
Nov 24, 2009 5.526 5.599 5.438 5.587 462,535 +0.10(+1.83%)
Nov 23, 2009 5.478 5.603 5.449 5.486 441,242 +0.08(+1.56%)
Nov 20, 2009 5.426 5.498 5.325 5.402 530,372 -0.05(-0.88%)
Nov 19, 2009 5.603 5.603 5.446 5.450 370,800 -0.12(-2.16%)
Nov 18, 2009 5.627 5.679 5.566 5.570 335,227 -0.06(-1.07%)
Nov 17, 2009 5.627 5.647 5.566 5.631 376,814 +0.00(+0.07%)
Nov 16, 2009 5.518 5.659 5.518 5.627 462,535 +0.14(+2.56%)
Nov 13, 2009 5.482 5.570 5.454 5.486 287,917 -0.02(-0.29%)
Nov 12, 2009 5.587 5.623 5.466 5.502 353,861 -0.07(-1.30%)
Nov 11, 2009 5.667 5.671 5.566 5.574 331,171 -0.07(-1.21%)
Nov 10, 2009 5.582 5.643 5.526 5.643 668,949 +0.07(+1.30%)
Nov 09, 2009 5.546 5.570 5.494 5.570 428,445 +0.12(+2.21%)
Nov 06, 2009 5.426 5.522 5.378 5.450 365,152 -0.02(-0.37%)
Nov 05, 2009 5.482 5.482 5.345 5.470 323,082 +0.08(+1.57%)
Nov 04, 2009 5.357 5.482 5.289 5.386 597,564 +0.05(+0.90%)
Nov 03, 2009 5.277 5.353 5.128 5.337 456,292 +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.