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

Permian Basin Royalty Trust (NY: PBT )

11.38 +0.25 (+2.25%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 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, 2008 7.707 7.780 7.351 7.707 942,019 +0.05(+0.67%)
Oct 30, 2008 7.890 7.890 7.564 7.655 905,743 +0.08(+1.02%)
Oct 29, 2008 7.527 7.821 7.391 7.578 1,157,902 +0.17(+2.26%)
Oct 28, 2008 7.373 7.474 7.111 7.411 744,393 +0.17(+2.28%)
Oct 27, 2008 7.402 7.532 7.079 7.246 1,262,505 -0.16(-2.11%)
Oct 24, 2008 6.752 7.438 6.701 7.402 1,047,925 -0.10(-1.31%)
Oct 23, 2008 7.536 7.765 7.224 7.500 1,577,560 -0.26(-3.41%)
Oct 22, 2008 8.193 8.193 7.333 7.765 1,517,159 -0.52(-6.23%)
Oct 21, 2008 8.160 8.527 8.022 8.280 1,897,444 +0.10(+1.24%)
Oct 20, 2008 7.979 8.258 7.627 8.179 1,967,247 +0.78(+10.55%)
Oct 17, 2008 7.257 7.714 7.046 7.398 1,412,684 +0.25(+3.45%)
Oct 16, 2008 6.952 7.198 6.625 7.151 1,483,986 +0.43(+6.37%)
Oct 15, 2008 6.999 6.999 6.716 6.723 1,317,267 -0.47(-6.51%)
Oct 14, 2008 7.623 7.823 6.970 7.191 2,400,613 +0.11(+1.54%)
Oct 13, 2008 7.042 7.082 6.570 7.082 2,059,515 +0.91(+14.83%)
Oct 10, 2008 5.819 6.338 5.478 6.167 4,427,091 -0.38(-5.87%)
Oct 09, 2008 7.024 7.425 6.356 6.552 2,207,129 -0.38(-5.45%)
Oct 08, 2008 7.151 7.242 6.266 6.930 3,601,572 -0.26(-3.59%)
Oct 07, 2008 7.837 7.950 7.148 7.188 2,920,995 -0.47(-6.12%)
Oct 06, 2008 7.986 8.157 6.821 7.656 4,457,740 -0.61(-7.42%)
Oct 03, 2008 8.349 8.672 8.186 8.269 0 +0.13(+1.61%)
Oct 02, 2008 8.378 8.404 8.088 8.139 2,089,233 -0.33(-3.94%)
Oct 01, 2008 8.356 8.549 8.269 8.473 958,433 +0.04(+0.43%)
Sep 30, 2008 8.059 8.454 8.059 8.436 2,247,668 +0.44(+5.54%)
Sep 29, 2008 8.444 8.574 7.993 7.993 2,452,756 -0.80(-9.12%)
Sep 26, 2008 8.934 8.934 8.607 8.796 0 -0.26(-2.90%)
Sep 25, 2008 8.828 9.119 8.828 9.058 1,678,908 +0.10(+1.12%)
Sep 24, 2008 8.983 9.119 8.896 8.957 1,565,588 +0.11(+1.22%)
Sep 23, 2008 8.893 8.986 8.724 8.850 1,269,596 +0.04(+0.45%)
Sep 22, 2008 8.648 9.180 8.591 8.810 2,308,021 +0.26(+3.07%)
Sep 19, 2008 8.267 8.551 8.188 8.548 0 +0.60(+7.50%)
Sep 18, 2008 8.239 8.332 7.804 7.951 1,182,535 -0.07(-0.85%)
Sep 17, 2008 8.203 8.228 7.750 8.019 1,343,080 -0.07(-0.89%)
Sep 16, 2008 7.911 8.091 7.620 8.091 1,965,700 -0.03(-0.35%)
Sep 15, 2008 8.091 8.394 7.980 8.120 930,126 -0.29(-3.46%)
Sep 12, 2008 8.303 8.587 8.282 8.411 1,185,840 +0.13(+1.61%)
Sep 11, 2008 8.249 8.278 8.052 8.278 843,772 +0.02(+0.22%)
Sep 10, 2008 8.066 8.314 8.030 8.260 1,365,220 +0.28(+3.51%)
Sep 09, 2008 8.267 8.336 7.969 7.980 1,354,982 -0.40(-4.76%)
Sep 08, 2008 8.602 8.630 8.303 8.379 1,085,686 -0.04(-0.51%)
Sep 05, 2008 8.447 8.483 8.185 8.422 0 -0.06(-0.76%)
Sep 04, 2008 8.551 8.627 8.271 8.487 1,549,193 +0.03(+0.30%)
Sep 03, 2008 8.519 8.731 8.339 8.461 1,396,543 -0.05(-0.59%)
Sep 02, 2008 8.267 8.519 8.145 8.512 1,355,052 -0.28(-3.15%)
Aug 29, 2008 8.731 8.961 8.720 8.789 0 +0.09(+1.03%)
Aug 28, 2008 9.072 9.072 8.576 8.699 1,493,430 -0.20(-2.22%)
Aug 27, 2008 9.170 9.306 8.789 8.896 1,749,402 -0.12(-1.36%)
Aug 26, 2008 8.799 9.058 8.799 9.019 1,855,132 +0.16(+1.81%)
Aug 25, 2008 8.532 8.866 8.496 8.859 2,326,305 +0.42(+4.93%)
Aug 22, 2008 8.610 8.621 8.265 8.443 0 -0.15(-1.78%)
Aug 21, 2008 8.461 8.699 8.436 8.596 1,497,021 +0.25(+2.98%)
Aug 20, 2008 8.152 8.354 8.098 8.347 1,787,078 +0.30(+3.71%)
Aug 19, 2008 7.796 8.056 7.736 8.048 803,027 +0.26(+3.38%)
Aug 18, 2008 7.593 7.817 7.590 7.785 635,523 +0.17(+2.24%)
Aug 15, 2008 7.590 7.679 7.537 7.615 0 -0.11(-1.43%)
Aug 14, 2008 7.732 7.785 7.572 7.725 658,451 -0.02(-0.28%)
Aug 13, 2008 7.373 7.785 7.373 7.746 836,853 +0.39(+5.37%)
Aug 12, 2008 7.451 7.451 7.270 7.352 516,706 -0.01(-0.10%)
Aug 11, 2008 7.419 7.586 7.209 7.359 1,061,179 -0.06(-0.77%)
Aug 08, 2008 7.558 7.586 7.291 7.416 689,526 -0.19(-2.52%)
Aug 07, 2008 7.586 7.728 7.572 7.608 719,552 +0.07(+0.99%)
Aug 06, 2008 7.273 7.544 7.128 7.533 1,056,028 +0.18(+2.52%)
Aug 05, 2008 7.561 7.572 7.273 7.348 1,526,993 -0.28(-3.64%)
Aug 04, 2008 7.981 7.999 7.522 7.625 969,023 -0.37(-4.62%)
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.