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: 4:10 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 (%)
Nov 30, 2012 6.564 6.636 6.564 6.578 209,374 -0.02(-0.37%)
Nov 29, 2012 6.627 6.748 6.578 6.603 347,725 -0.01(-0.22%)
Nov 28, 2012 6.525 6.724 6.525 6.617 380,204 -0.07(-1.02%)
Nov 27, 2012 6.647 6.729 6.618 6.685 344,475 +0.01(+0.22%)
Nov 26, 2012 6.565 6.690 6.513 6.671 248,002 +0.09(+1.32%)
Nov 23, 2012 6.498 6.584 6.469 6.584 103,210 +0.09(+1.41%)
Nov 21, 2012 6.449 6.498 6.401 6.493 189,389 +0.08(+1.28%)
Nov 20, 2012 6.387 6.440 6.262 6.411 442,444 +0.01(+0.23%)
Nov 19, 2012 6.209 6.512 6.209 6.397 1,013,699 +0.22(+3.59%)
Nov 16, 2012 6.127 6.189 6.016 6.175 672,510 +0.07(+1.18%)
Nov 15, 2012 5.780 6.214 5.780 6.103 850,931 +0.04(+0.63%)
Nov 14, 2012 6.161 6.161 5.983 6.064 642,780 -0.09(-1.41%)
Nov 13, 2012 5.959 6.161 5.872 6.151 1,135,058 +0.11(+1.75%)
Nov 12, 2012 6.406 6.449 6.045 6.045 890,602 -0.39(-6.13%)
Nov 09, 2012 6.464 6.555 6.329 6.440 604,628 -0.07(-1.04%)
Nov 08, 2012 6.618 6.666 6.507 6.507 360,105 -0.15(-2.24%)
Nov 07, 2012 6.714 6.724 6.536 6.656 577,099 -0.18(-2.61%)
Nov 06, 2012 6.830 6.875 6.762 6.835 260,279 +0.07(+1.07%)
Nov 05, 2012 6.618 6.839 6.618 6.762 322,144 +0.09(+1.30%)
Nov 02, 2012 6.825 6.825 6.652 6.676 463,017 -0.13(-1.84%)
Nov 01, 2012 6.801 6.820 6.753 6.801 234,341 +0.03(+0.43%)
Oct 31, 2012 6.810 6.866 6.743 6.772 348,923 -0.07(-1.05%)
Oct 26, 2012 6.810 6.844 6.844 6.844 232,700 -0.00(-0.07%)
Oct 25, 2012 6.854 6.891 6.767 6.849 364,633 +0.00(+0.07%)
Oct 24, 2012 6.835 6.940 6.811 6.844 237,946 +0.00(+0.00%)
Oct 23, 2012 6.926 6.926 6.724 6.844 656,090 -0.33(-4.56%)
Oct 19, 2012 7.234 7.275 7.125 7.171 602,658 -0.06(-0.86%)
Oct 18, 2012 7.090 7.253 7.061 7.234 406,687 +0.14(+2.04%)
Oct 17, 2012 6.907 7.119 6.897 7.090 442,232 +0.12(+1.73%)
Oct 16, 2012 7.138 7.138 6.931 6.969 771,942 -0.13(-1.83%)
Oct 15, 2012 7.191 7.210 7.099 7.099 289,223 -0.09(-1.27%)
Oct 12, 2012 7.196 7.244 7.186 7.191 172,572 -0.03(-0.40%)
Oct 11, 2012 7.123 7.244 7.123 7.220 302,336 +0.12(+1.69%)
Oct 10, 2012 7.210 7.244 7.080 7.099 366,794 -0.12(-1.60%)
Oct 09, 2012 7.133 7.316 7.128 7.215 430,664 +0.05(+0.74%)
Oct 08, 2012 7.181 7.191 7.114 7.162 293,973 -0.05(-0.67%)
Oct 05, 2012 7.244 7.340 7.162 7.210 405,740 -0.02(-0.33%)
Oct 04, 2012 7.210 7.236 7.119 7.234 480,871 +0.05(+0.74%)
Oct 03, 2012 7.234 7.244 7.167 7.181 563,135 -0.06(-0.86%)
Oct 02, 2012 7.354 7.374 7.220 7.244 348,456 -0.12(-1.57%)
Oct 01, 2012 7.383 7.436 7.325 7.359 261,721 -0.02(-0.33%)
Sep 28, 2012 7.316 7.417 7.311 7.383 261,127 +0.07(+0.99%)
Sep 27, 2012 7.167 7.335 7.147 7.311 654,904 +0.14(+1.95%)
Sep 26, 2012 7.224 7.234 7.123 7.171 478,218 -0.04(-0.59%)
Sep 25, 2012 7.320 7.320 7.214 7.214 289,952 -0.06(-0.86%)
Sep 24, 2012 7.286 7.353 7.190 7.277 746,251 -0.05(-0.65%)
Sep 21, 2012 7.377 7.387 7.301 7.325 311,637 -0.00(-0.07%)
Sep 20, 2012 7.310 7.382 7.248 7.329 456,142 -0.04(-0.52%)
Sep 19, 2012 7.718 7.718 7.325 7.368 640,607 -0.27(-3.52%)
Sep 18, 2012 7.766 7.766 7.603 7.636 677,271 -0.07(-0.87%)
Sep 17, 2012 7.790 7.809 7.646 7.703 456,912 +0.04(+0.56%)
Sep 14, 2012 7.598 7.708 7.545 7.660 646,056 +0.13(+1.72%)
Sep 13, 2012 7.449 7.550 7.329 7.531 559,226 +0.05(+0.71%)
Sep 12, 2012 7.320 7.478 7.320 7.478 540,172 +0.21(+2.83%)
Sep 11, 2012 7.233 7.305 7.190 7.272 423,183 +0.02(+0.33%)
Sep 10, 2012 7.152 7.267 7.142 7.248 411,947 +0.08(+1.14%)
Sep 07, 2012 7.109 7.190 7.070 7.166 872,913 +0.04(+0.61%)
Sep 06, 2012 7.080 7.248 7.080 7.123 1,051,175 +0.01(+0.13%)
Sep 05, 2012 7.243 7.272 6.955 7.114 1,461,231 -0.19(-2.56%)
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.