Skip to main content

Permian Basin Royalty Trust (NY: PBT )

11.10 +0.10 (+0.95%)
Streaming Delayed Price Updated: 11:54 AM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 8.120 8.142 7.993 8.120 270,263 +0.04(+0.47%)
Jul 29, 2010 8.103 8.133 7.959 8.082 419,727 +0.11(+1.38%)
Jul 28, 2010 8.086 8.129 7.943 7.972 530,719 -0.10(-1.28%)
Jul 27, 2010 8.219 8.252 8.054 8.075 775,645 -0.16(-1.95%)
Jul 26, 2010 8.168 8.252 8.147 8.236 404,425 +0.06(+0.77%)
Jul 23, 2010 8.223 8.223 8.079 8.172 475,577 +0.05(+0.62%)
Jul 22, 2010 8.079 8.164 8.033 8.122 641,727 +0.12(+1.53%)
Jul 21, 2010 7.999 8.058 7.881 7.999 355,234 +0.03(+0.32%)
Jul 20, 2010 7.911 8.016 7.746 7.974 341,970 +0.11(+1.34%)
Jul 19, 2010 7.856 7.940 7.797 7.868 299,557 +0.02(+0.27%)
Jul 16, 2010 7.847 8.029 7.809 7.847 324,850 -0.16(-2.05%)
Jul 15, 2010 8.058 8.079 7.890 8.012 527,165 +0.00(+0.05%)
Jul 14, 2010 7.957 8.063 7.957 8.008 342,584 -0.02(-0.21%)
Jul 13, 2010 8.054 8.084 8.008 8.025 364,890 +0.04(+0.53%)
Jul 12, 2010 7.928 8.008 7.911 7.982 268,372 -0.02(-0.26%)
Jul 09, 2010 8.003 8.012 7.830 8.003 286,294 +0.11(+1.44%)
Jul 08, 2010 7.797 7.890 7.742 7.890 396,995 +0.15(+1.96%)
Jul 07, 2010 7.552 7.742 7.552 7.738 490,441 +0.21(+2.80%)
Jul 06, 2010 7.535 7.674 7.451 7.527 431,394 +0.05(+0.68%)
Jul 02, 2010 7.476 7.636 7.345 7.476 533,190 +0.00(+0.00%)
Jul 01, 2010 7.704 7.704 7.172 7.476 1,448,256 -0.24(-3.12%)
Jun 30, 2010 7.906 7.974 7.683 7.717 355,741 -0.08(-1.08%)
Jun 29, 2010 7.793 7.868 7.645 7.801 703,855 -0.31(-3.82%)
Jun 25, 2010 8.111 8.179 7.955 8.111 505,648 +0.17(+2.11%)
Jun 24, 2010 8.031 8.043 7.901 7.943 421,463 -0.09(-1.15%)
Jun 23, 2010 8.148 8.148 7.914 8.035 406,829 -0.02(-0.21%)
Jun 22, 2010 8.060 8.253 7.943 8.052 764,204 -0.01(-0.16%)
Jun 21, 2010 8.274 8.302 7.989 8.064 1,313,059 -0.08(-1.03%)
Jun 18, 2010 8.148 8.194 8.081 8.148 423,506 +0.00(+0.05%)
Jun 17, 2010 8.215 8.228 8.081 8.144 562,602 -0.07(-0.87%)
Jun 16, 2010 8.060 8.270 8.039 8.215 846,807 +0.07(+0.87%)
Jun 15, 2010 8.102 8.165 8.039 8.144 3,075 +0.17(+2.16%)
Jun 14, 2010 8.043 8.152 7.951 7.972 779,346 +0.05(+0.63%)
Jun 11, 2010 7.809 7.922 7.733 7.922 679,112 +0.07(+0.91%)
Jun 10, 2010 7.771 7.855 7.731 7.851 634,958 +0.24(+3.14%)
Jun 09, 2010 7.641 7.805 7.553 7.612 669,724 +0.04(+0.50%)
Jun 08, 2010 7.364 7.574 7.285 7.574 747,897 +0.19(+2.61%)
Jun 07, 2010 7.448 7.591 7.360 7.381 546,872 -0.07(-0.96%)
Jun 04, 2010 7.452 7.876 7.335 7.452 1,097,944 -0.25(-3.26%)
Jun 03, 2010 7.511 7.725 7.448 7.704 682,443 +0.17(+2.28%)
Jun 02, 2010 7.264 7.532 7.234 7.532 479,894 +0.35(+4.90%)
Jun 01, 2010 7.297 7.532 7.165 7.180 468,316 -0.30(-4.03%)
May 28, 2010 7.482 7.553 7.377 7.482 654,083 +0.03(+0.39%)
May 27, 2010 7.398 7.473 7.226 7.452 707,143 +0.32(+4.53%)
May 26, 2010 7.184 7.268 7.130 7.130 585,083 +0.10(+1.36%)
May 25, 2010 6.830 7.063 6.701 7.034 1,056,218 -0.07(-0.99%)
May 24, 2010 7.050 7.308 7.030 7.105 896,315 +0.08(+1.12%)
May 21, 2010 6.581 7.046 6.414 7.026 1,556,977 +0.31(+4.58%)
May 20, 2010 6.722 6.859 6.651 6.718 1,683 -0.55(-7.55%)
May 19, 2010 7.179 7.350 7.063 7.267 1,009,249 +0.03(+0.40%)
May 18, 2010 7.396 7.425 7.196 7.238 810,455 +0.12(+1.75%)
May 17, 2010 7.400 7.400 6.901 7.113 1,142,906 -0.31(-4.20%)
May 14, 2010 7.425 7.697 7.296 7.425 969,690 -0.31(-3.98%)
May 13, 2010 7.857 7.882 7.612 7.732 582,096 -0.10(-1.27%)
May 12, 2010 7.894 7.899 7.795 7.832 603,880 +0.09(+1.18%)
May 11, 2010 7.827 7.878 7.707 7.741 661,951 +0.14(+1.80%)
May 10, 2010 7.529 7.608 7.508 7.603 834,582 +0.52(+7.27%)
May 07, 2010 7.163 7.233 6.610 7.088 1,533,199 +0.05(+0.71%)
May 06, 2010 7.508 7.599 5.970 7.038 817 -0.36(-4.91%)
May 05, 2010 7.500 7.682 7.366 7.401 3,086,734 -0.64(-7.99%)
May 04, 2010 8.090 8.206 7.940 8.044 599,497 -0.18(-2.22%)
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.