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

Permian Basin Royalty Trust (NY: PBT )

11.56 +0.18 (+1.56%)
Streaming Delayed Price Updated: 2:02 PM EDT, Sep 24, 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 (%)
Mar 31, 2008 7.824 7.999 7.753 7.874 1,093,539 -0.02(-0.23%)
Mar 28, 2008 8.016 8.016 7.842 7.892 760,458 +0.04(+0.45%)
Mar 27, 2008 8.066 8.066 7.839 7.856 1,704,047 -0.09(-1.12%)
Mar 26, 2008 7.817 7.967 7.732 7.945 1,612,167 +0.23(+3.04%)
Mar 25, 2008 7.643 7.768 7.465 7.711 1,182,185 +0.29(+3.93%)
Mar 24, 2008 7.256 7.490 7.206 7.419 1,294,442 +0.16(+2.25%)
Mar 21, 2008 7.522 7.547 7.067 7.256 3,524,180 +0.00(+0.00%)
Mar 20, 2008 7.522 7.547 7.067 7.256 3,524,180 -0.33(-4.40%)
Mar 19, 2008 7.764 7.768 7.572 7.590 1,727,127 -0.22(-2.78%)
Mar 18, 2008 7.888 7.910 7.625 7.807 1,025,781 +0.16(+2.14%)
Mar 17, 2008 7.696 7.892 7.519 7.643 1,524,785 -0.16(-2.09%)
Mar 14, 2008 7.736 7.856 7.643 7.807 1,330,307 +0.09(+1.20%)
Mar 13, 2008 7.273 7.718 7.273 7.714 2,533,376 +0.28(+3.83%)
Mar 12, 2008 7.803 7.821 7.110 7.430 4,488,166 -0.44(-5.64%)
Mar 11, 2008 8.070 8.141 7.572 7.874 2,965,229 -0.08(-1.03%)
Mar 10, 2008 8.063 8.216 7.910 7.956 4,407,507 -0.04(-0.53%)
Mar 07, 2008 7.601 8.002 7.558 7.999 5,768,178 +0.48(+6.38%)
Mar 06, 2008 7.551 8.230 7.288 7.519 9,850,781 +0.62(+9.02%)
Mar 05, 2008 6.687 6.897 6.687 6.897 691,515 +0.27(+4.02%)
Mar 04, 2008 6.808 6.850 6.630 6.630 685,062 -0.14(-2.10%)
Mar 03, 2008 6.754 6.875 6.690 6.772 650,097 +0.00(+0.05%)
Feb 29, 2008 6.840 6.840 6.651 6.769 604,020 -0.06(-0.94%)
Feb 28, 2008 6.719 6.868 6.719 6.833 760,230 +0.11(+1.59%)
Feb 27, 2008 6.861 6.897 6.651 6.726 857,435 -0.14(-1.97%)
Feb 26, 2008 6.730 6.907 6.683 6.861 1,237,007 +0.14(+2.12%)
Feb 25, 2008 6.641 6.733 6.612 6.719 981,966 +0.11(+1.66%)
Feb 22, 2008 6.399 6.651 6.399 6.609 652,609 -0.06(-0.89%)
Feb 21, 2008 6.769 6.811 6.523 6.669 1,090,122 -0.03(-0.48%)
Feb 20, 2008 6.630 6.754 6.509 6.701 1,382,209 +0.14(+2.06%)
Feb 19, 2008 6.498 6.612 6.442 6.566 959,895 +0.19(+3.01%)
Feb 18, 2008 6.324 6.413 6.324 6.374 0 +0.00(+0.00%)
Feb 15, 2008 6.324 6.413 6.324 6.374 916,542 +0.05(+0.79%)
Feb 14, 2008 6.278 6.346 6.239 6.324 702,292 +0.09(+1.43%)
Feb 13, 2008 6.239 6.278 6.164 6.235 567,961 +0.02(+0.40%)
Feb 12, 2008 6.214 6.239 6.132 6.211 686,542 +0.01(+0.11%)
Feb 11, 2008 6.132 6.239 6.129 6.203 794,180 +0.07(+1.22%)
Feb 08, 2008 6.008 6.129 6.008 6.129 651,371 +0.12(+2.01%)
Feb 07, 2008 5.990 6.036 5.901 6.008 468,359 +0.03(+0.54%)
Feb 06, 2008 6.061 6.113 5.958 5.976 574,330 -0.09(-1.41%)
Feb 05, 2008 6.043 6.164 6.043 6.061 517,924 -0.02(-0.35%)
Feb 04, 2008 6.150 6.150 6.058 6.083 567,848 +0.00(+0.06%)
Feb 01, 2008 6.132 6.203 6.019 6.079 772,422 +0.04(+0.59%)
Jan 31, 2008 6.026 6.104 5.969 6.043 396,628 -0.01(-0.18%)
Jan 30, 2008 6.022 6.097 5.955 6.054 613,616 +0.07(+1.13%)
Jan 29, 2008 6.090 6.090 5.955 5.987 458,849 -0.06(-0.94%)
Jan 28, 2008 5.997 6.086 5.919 6.043 922,691 +0.15(+2.53%)
Jan 25, 2008 6.040 6.047 5.866 5.894 856,558 -0.06(-1.07%)
Jan 24, 2008 5.699 5.965 5.699 5.958 648,541 +0.26(+4.62%)
Jan 23, 2008 5.684 5.752 5.553 5.695 625,627 -0.01(-0.19%)
Jan 22, 2008 5.564 5.773 5.421 5.706 1,175,650 -0.16(-2.67%)
Jan 21, 2008 5.816 5.940 5.770 5.862 0 +0.00(+0.00%)
Jan 18, 2008 5.816 5.940 5.770 5.862 729,594 +0.07(+1.23%)
Jan 17, 2008 5.883 6.011 5.723 5.791 678,002 -0.04(-0.67%)
Jan 16, 2008 6.029 6.040 5.787 5.830 842,223 -0.16(-2.73%)
Jan 15, 2008 6.086 6.143 5.994 5.994 861,475 -0.09(-1.52%)
Jan 14, 2008 6.043 6.161 6.043 6.086 720,868 +0.06(+0.94%)
Jan 11, 2008 6.040 6.068 5.866 6.029 1,055,024 +0.09(+1.56%)
Jan 10, 2008 5.901 6.040 5.883 5.937 898,221 +0.05(+0.91%)
Jan 09, 2008 5.837 5.901 5.777 5.883 959,487 +0.05(+0.91%)
Jan 08, 2008 5.798 5.837 5.766 5.830 714,143 +0.07(+1.30%)
Jan 07, 2008 5.834 5.834 5.706 5.755 610,957 +0.01(+0.19%)
Jan 04, 2008 5.851 5.851 5.713 5.745 460,081 -0.05(-0.80%)
Jan 03, 2008 5.759 5.827 5.741 5.791 487,803 +0.04(+0.62%)
Jan 02, 2008 5.645 5.755 5.613 5.755 579,984 +0.07(+1.31%)
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.