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 30, 2009 5.204 5.239 5.047 5.074 669,258 -0.17(-3.23%)
Oct 29, 2009 5.121 5.271 5.043 5.243 672,814 +0.24(+4.80%)
Oct 28, 2009 5.322 5.334 4.964 5.003 1,189,948 -0.36(-6.64%)
Oct 27, 2009 5.331 5.398 5.242 5.359 589,336 +0.04(+0.74%)
Oct 26, 2009 5.433 5.515 5.281 5.320 563,292 -0.07(-1.38%)
Oct 23, 2009 5.452 5.476 5.371 5.394 631,881 -0.07(-1.36%)
Oct 22, 2009 5.496 5.496 5.378 5.468 551,019 +0.07(+1.30%)
Oct 21, 2009 5.453 5.507 5.355 5.398 718,297 +0.04(+0.80%)
Oct 20, 2009 5.232 5.359 5.222 5.355 564,177 +0.09(+1.78%)
Oct 19, 2009 5.179 5.320 5.105 5.261 573,017 +0.08(+1.51%)
Oct 16, 2009 5.163 5.183 5.058 5.183 443,742 +0.02(+0.38%)
Oct 15, 2009 5.097 5.206 5.069 5.163 497,263 +0.06(+1.15%)
Oct 14, 2009 5.105 5.120 5.019 5.105 410,581 +0.04(+0.85%)
Oct 13, 2009 5.026 5.109 4.960 5.062 393,164 +0.04(+0.86%)
Oct 12, 2009 5.105 5.124 5.007 5.019 487,722 +0.00(+0.08%)
Oct 09, 2009 4.999 5.058 4.917 5.015 419,401 +0.06(+1.26%)
Oct 08, 2009 4.854 5.026 4.850 4.952 530,139 +0.11(+2.34%)
Oct 07, 2009 4.886 4.917 4.819 4.839 375,585 -0.04(-0.72%)
Oct 06, 2009 4.815 4.956 4.803 4.874 424,213 +0.09(+1.96%)
Oct 05, 2009 4.702 4.811 4.702 4.780 520,834 +0.04(+0.83%)
Oct 02, 2009 4.717 4.772 4.596 4.741 822,339 -0.07(-1.38%)
Oct 01, 2009 5.058 5.058 4.800 4.807 593,585 -0.19(-3.76%)
Sep 30, 2009 4.987 5.019 4.862 4.995 601,990 +0.00(+0.08%)
Sep 29, 2009 4.917 5.015 4.917 4.991 404,382 +0.05(+0.95%)
Sep 28, 2009 4.932 5.034 4.909 4.944 420,107 -0.01(-0.25%)
Sep 25, 2009 4.879 5.003 4.879 4.957 414,350 -0.01(-0.16%)
Sep 24, 2009 5.128 5.128 4.871 4.965 933,866 -0.17(-3.33%)
Sep 23, 2009 5.175 5.202 5.077 5.136 659,031 -0.01(-0.23%)
Sep 22, 2009 5.105 5.175 5.097 5.147 509,477 +0.07(+1.38%)
Sep 21, 2009 5.155 5.155 4.922 5.077 573,211 -0.07(-1.43%)
Sep 18, 2009 5.214 5.233 5.058 5.151 618,316 -0.05(-1.05%)
Sep 17, 2009 5.303 5.338 5.136 5.206 866,621 -0.13(-2.49%)
Sep 16, 2009 5.284 5.386 5.270 5.339 579,881 +0.08(+1.57%)
Sep 15, 2009 5.206 5.264 5.171 5.256 741,294 +0.09(+1.81%)
Sep 14, 2009 4.961 5.175 4.902 5.163 870,908 +0.09(+1.84%)
Sep 11, 2009 5.136 5.217 5.000 5.070 765,033 -0.04(-0.84%)
Sep 10, 2009 4.852 5.116 4.828 5.112 1,182,573 +0.26(+5.46%)
Sep 09, 2009 4.856 4.933 4.782 4.848 557,550 +0.02(+0.32%)
Sep 08, 2009 4.766 4.848 4.700 4.832 706,776 +0.18(+3.76%)
Sep 04, 2009 4.649 4.657 4.591 4.657 420,123 +0.02(+0.34%)
Sep 03, 2009 4.587 4.642 4.583 4.642 285,997 +0.08(+1.79%)
Sep 02, 2009 4.537 4.626 4.482 4.560 428,442 -0.02(-0.42%)
Sep 01, 2009 4.704 4.789 4.552 4.579 656,194 -0.13(-2.73%)
Aug 31, 2009 4.708 4.727 4.603 4.708 602,211 +0.01(+0.17%)
Aug 28, 2009 4.696 4.739 4.591 4.700 444,969 +0.01(+0.25%)
Aug 27, 2009 4.642 4.708 4.498 4.688 864,285 +0.02(+0.41%)
Aug 26, 2009 4.754 4.754 4.604 4.669 943,196 -0.06(-1.23%)
Aug 25, 2009 4.843 4.843 4.642 4.727 1,714,478 +0.14(+2.95%)
Aug 24, 2009 4.441 4.592 4.406 4.592 2,216,976 +0.27(+6.36%)
Aug 21, 2009 4.194 4.321 4.167 4.317 863,398 +0.12(+2.95%)
Aug 20, 2009 4.217 4.225 4.132 4.194 417,207 -0.02(-0.55%)
Aug 19, 2009 4.101 4.232 4.082 4.217 574,601 +0.05(+1.30%)
Aug 18, 2009 4.147 4.186 4.062 4.163 518,882 +0.15(+3.68%)
Aug 17, 2009 4.024 4.059 3.977 4.015 715,079 -0.13(-3.10%)
Aug 14, 2009 4.213 4.244 4.101 4.144 353,146 -0.07(-1.56%)
Aug 13, 2009 4.155 4.209 4.035 4.209 561,146 +0.11(+2.74%)
Aug 12, 2009 4.024 4.136 4.020 4.097 442,468 +0.06(+1.44%)
Aug 11, 2009 4.136 4.155 4.020 4.039 412,700 -0.11(-2.61%)
Aug 10, 2009 3.985 4.155 3.985 4.147 544,029 +0.11(+2.78%)
Aug 07, 2009 4.059 4.059 3.970 4.035 779,840 -0.01(-0.19%)
Aug 06, 2009 4.113 4.113 3.985 4.043 631,407 -0.07(-1.78%)
Aug 05, 2009 4.105 4.136 4.039 4.116 483,627 -0.01(-0.28%)
Aug 04, 2009 4.240 4.240 4.097 4.128 592,072 -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.