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

Permian Basin Royalty Trust (NY: PBT )

11.55 -0.58 (-4.78%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 30, 2009 5.344 5.380 5.182 5.210 651,746 -0.17(-3.23%)
Oct 29, 2009 5.259 5.413 5.178 5.384 655,210 +0.25(+4.80%)
Oct 28, 2009 5.465 5.477 5.097 5.138 1,158,812 -0.40(-7.30%)
Oct 27, 2009 5.514 5.583 5.421 5.542 569,852 +0.04(+0.74%)
Oct 26, 2009 5.619 5.704 5.461 5.502 544,669 -0.08(-1.38%)
Oct 23, 2009 5.639 5.663 5.554 5.578 610,991 -0.08(-1.36%)
Oct 22, 2009 5.684 5.684 5.562 5.655 532,801 +0.07(+1.30%)
Oct 21, 2009 5.639 5.696 5.538 5.583 694,549 +0.04(+0.80%)
Oct 20, 2009 5.411 5.542 5.400 5.538 545,525 +0.10(+1.78%)
Oct 19, 2009 5.356 5.502 5.279 5.441 554,073 +0.08(+1.51%)
Oct 16, 2009 5.340 5.360 5.231 5.360 429,071 +0.02(+0.38%)
Oct 15, 2009 5.271 5.384 5.243 5.340 480,823 +0.06(+1.15%)
Oct 14, 2009 5.279 5.295 5.190 5.279 397,007 +0.04(+0.85%)
Oct 13, 2009 5.198 5.283 5.129 5.235 380,165 +0.04(+0.86%)
Oct 12, 2009 5.279 5.299 5.178 5.190 471,597 +0.00(+0.08%)
Oct 09, 2009 5.170 5.231 5.085 5.186 405,536 +0.06(+1.26%)
Oct 08, 2009 5.020 5.198 5.016 5.121 512,613 +0.12(+2.34%)
Oct 07, 2009 5.053 5.085 4.984 5.004 363,168 -0.04(-0.72%)
Oct 06, 2009 4.980 5.125 4.968 5.040 410,188 +0.10(+1.96%)
Oct 05, 2009 4.862 4.976 4.862 4.943 503,614 +0.04(+0.83%)
Oct 02, 2009 4.879 4.935 4.753 4.903 795,152 -0.07(-1.38%)
Oct 01, 2009 5.231 5.231 4.964 4.972 573,960 -0.19(-3.76%)
Sep 30, 2009 5.158 5.190 5.028 5.166 582,088 +0.00(+0.08%)
Sep 29, 2009 5.085 5.186 5.085 5.162 391,013 +0.05(+0.95%)
Sep 28, 2009 5.101 5.206 5.077 5.113 406,218 -0.04(-0.78%)
Sep 25, 2009 5.073 5.202 5.073 5.154 398,513 -0.01(-0.16%)
Sep 24, 2009 5.332 5.332 5.065 5.162 898,172 -0.18(-3.33%)
Sep 23, 2009 5.380 5.409 5.279 5.340 633,842 -0.01(-0.23%)
Sep 22, 2009 5.307 5.380 5.299 5.352 490,004 +0.07(+1.38%)
Sep 21, 2009 5.360 5.360 5.117 5.279 551,302 -0.08(-1.44%)
Sep 18, 2009 5.421 5.441 5.259 5.356 594,683 -0.06(-1.05%)
Sep 17, 2009 5.514 5.550 5.340 5.413 833,497 -0.14(-2.49%)
Sep 16, 2009 5.494 5.600 5.479 5.551 557,717 +0.09(+1.57%)
Sep 15, 2009 5.413 5.473 5.377 5.465 712,960 +0.10(+1.81%)
Sep 14, 2009 5.158 5.380 5.097 5.368 837,621 +0.10(+1.84%)
Sep 11, 2009 5.340 5.425 5.198 5.271 735,792 -0.04(-0.84%)
Sep 10, 2009 5.045 5.320 5.020 5.316 1,137,373 +0.28(+5.46%)
Sep 09, 2009 5.049 5.129 4.972 5.040 536,240 +0.02(+0.32%)
Sep 08, 2009 4.956 5.040 4.887 5.024 679,762 +0.18(+3.76%)
Sep 04, 2009 4.834 4.842 4.773 4.842 404,065 +0.02(+0.34%)
Sep 03, 2009 4.769 4.826 4.765 4.826 275,066 +0.08(+1.79%)
Sep 02, 2009 4.717 4.810 4.660 4.741 412,067 -0.02(-0.42%)
Sep 01, 2009 4.891 4.980 4.733 4.761 631,113 -0.13(-2.73%)
Aug 31, 2009 4.895 4.915 4.786 4.895 579,193 +0.01(+0.17%)
Aug 28, 2009 4.883 4.927 4.773 4.887 427,961 +0.01(+0.25%)
Aug 27, 2009 4.826 4.895 4.676 4.875 831,250 -0.01(-0.25%)
Aug 26, 2009 4.976 4.976 4.818 4.887 901,213 -0.06(-1.23%)
Aug 25, 2009 5.069 5.069 4.858 4.947 1,638,165 +0.14(+2.95%)
Aug 24, 2009 4.648 4.806 4.612 4.806 2,118,296 +0.29(+6.36%)
Aug 21, 2009 4.389 4.523 4.361 4.519 824,967 +0.13(+2.95%)
Aug 20, 2009 4.413 4.422 4.324 4.389 398,636 -0.02(-0.55%)
Aug 19, 2009 4.292 4.430 4.272 4.413 549,025 +0.06(+1.30%)
Aug 18, 2009 4.341 4.381 4.252 4.357 495,786 +0.15(+3.68%)
Aug 17, 2009 4.211 4.248 4.163 4.202 683,250 -0.13(-3.10%)
Aug 14, 2009 4.409 4.442 4.292 4.337 337,427 -0.07(-1.56%)
Aug 13, 2009 4.349 4.405 4.223 4.405 536,168 +0.12(+2.74%)
Aug 12, 2009 4.211 4.328 4.207 4.288 422,773 +0.06(+1.44%)
Aug 11, 2009 4.328 4.349 4.207 4.227 394,330 -0.11(-2.61%)
Aug 10, 2009 4.171 4.349 4.171 4.341 519,813 +0.12(+2.78%)
Aug 07, 2009 4.248 4.248 4.155 4.223 745,129 -0.01(-0.19%)
Aug 06, 2009 4.304 4.304 4.171 4.231 603,303 -0.08(-1.78%)
Aug 05, 2009 4.296 4.328 4.227 4.308 462,100 -0.01(-0.28%)
Aug 04, 2009 4.438 4.438 4.288 4.320 565,718 -0.03(-0.74%)
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.