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

Permian Basin Royalty Trust (NY: PBT )

12.19 -0.08 (-0.65%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 31, 2008 8.491 8.572 8.099 8.491 855,008 +0.06(+0.67%)
Oct 30, 2008 8.693 8.693 8.333 8.434 822,083 +0.08(+1.02%)
Oct 29, 2008 8.293 8.616 8.143 8.349 1,050,951 +0.09(+1.10%)
Oct 28, 2008 8.216 8.329 7.925 8.259 667,991 +0.18(+2.28%)
Oct 27, 2008 8.248 8.394 7.888 8.074 1,132,926 -0.17(-2.11%)
Oct 24, 2008 7.524 8.289 7.468 8.248 940,370 -0.11(-1.31%)
Oct 23, 2008 8.398 8.653 8.050 8.357 1,415,644 -0.30(-3.41%)
Oct 22, 2008 9.130 9.130 8.171 8.653 1,361,443 -0.57(-6.23%)
Oct 21, 2008 9.094 9.502 8.940 9.227 1,702,697 +0.11(+1.24%)
Oct 20, 2008 8.891 9.203 8.499 9.114 1,765,335 +0.87(+10.55%)
Oct 17, 2008 8.086 8.596 7.852 8.244 1,267,691 +0.28(+3.45%)
Oct 16, 2008 7.747 8.022 7.383 7.969 1,331,675 +0.48(+6.37%)
Oct 15, 2008 7.799 7.799 7.484 7.492 1,182,067 -0.52(-6.51%)
Oct 14, 2008 8.495 8.718 7.767 8.014 2,154,223 +0.12(+1.54%)
Oct 13, 2008 7.848 7.892 7.322 7.892 1,848,133 +1.02(+14.83%)
Oct 10, 2008 6.485 7.063 6.104 6.873 3,972,710 -0.43(-5.87%)
Oct 09, 2008 7.828 8.275 7.083 7.302 1,980,597 -0.42(-5.45%)
Oct 08, 2008 7.969 8.070 6.982 7.722 3,231,919 -0.29(-3.59%)
Oct 07, 2008 8.734 8.859 7.965 8.010 2,621,194 -0.52(-6.12%)
Oct 06, 2008 8.900 9.090 7.601 8.531 4,000,213 -0.68(-7.42%)
Oct 03, 2008 9.304 9.664 9.122 9.215 0 +0.15(+1.61%)
Oct 02, 2008 9.336 9.365 9.013 9.069 1,874,802 -0.37(-3.94%)
Oct 01, 2008 9.312 9.527 9.215 9.442 860,063 +0.04(+0.43%)
Sep 30, 2008 8.980 9.421 8.980 9.401 2,016,976 +0.49(+5.54%)
Sep 29, 2008 9.409 9.555 8.908 8.908 2,201,013 -0.89(-9.12%)
Sep 26, 2008 9.955 9.955 9.591 9.802 0 -0.39(-3.85%)
Sep 25, 2008 9.935 10.26 9.935 10.19 1,491,825 +0.11(+1.12%)
Sep 24, 2008 10.11 10.26 10.01 10.08 1,391,132 +0.12(+1.22%)
Sep 23, 2008 10.01 10.11 9.818 9.959 1,128,123 +0.04(+0.45%)
Sep 22, 2008 9.733 10.33 9.668 9.915 2,050,835 +0.30(+3.07%)
Sep 19, 2008 9.304 9.624 9.215 9.620 0 +0.67(+7.50%)
Sep 18, 2008 9.272 9.377 8.782 8.948 1,050,763 -0.08(-0.85%)
Sep 17, 2008 9.231 9.260 8.722 9.025 1,193,419 -0.08(-0.89%)
Sep 16, 2008 8.904 9.106 8.576 9.106 1,746,659 -0.03(-0.35%)
Sep 15, 2008 9.106 9.447 8.980 9.138 826,481 -0.33(-3.46%)
Sep 12, 2008 9.345 9.664 9.320 9.466 1,053,700 +0.15(+1.61%)
Sep 11, 2008 9.284 9.316 9.061 9.316 749,749 +0.02(+0.22%)
Sep 10, 2008 9.078 9.357 9.037 9.296 1,213,091 +0.32(+3.51%)
Sep 09, 2008 9.304 9.381 8.968 8.980 1,203,994 -0.45(-4.76%)
Sep 08, 2008 9.680 9.713 9.345 9.430 964,707 -0.05(-0.51%)
Sep 05, 2008 9.506 9.547 9.211 9.478 0 -0.07(-0.76%)
Sep 04, 2008 9.624 9.709 9.308 9.551 1,376,564 +0.03(+0.30%)
Sep 03, 2008 9.587 9.826 9.385 9.523 1,240,924 -0.06(-0.59%)
Sep 02, 2008 9.304 9.587 9.167 9.579 1,204,056 -0.31(-3.15%)
Aug 29, 2008 9.826 10.08 9.814 9.891 0 +0.10(+1.03%)
Aug 28, 2008 10.21 10.21 9.652 9.790 1,327,015 -0.22(-2.22%)
Aug 27, 2008 10.32 10.47 9.891 10.01 1,554,464 -0.25(-2.44%)
Aug 26, 2008 10.01 10.31 10.01 10.26 1,630,283 +0.18(+1.81%)
Aug 25, 2008 9.709 10.09 9.668 10.08 2,044,348 +0.47(+4.93%)
Aug 22, 2008 9.798 9.810 9.405 9.607 0 -0.17(-1.78%)
Aug 21, 2008 9.628 9.899 9.599 9.781 1,315,577 +0.28(+2.98%)
Aug 20, 2008 9.276 9.506 9.215 9.498 1,570,478 +0.34(+3.71%)
Aug 19, 2008 8.871 9.167 8.802 9.158 705,697 +0.30(+3.38%)
Aug 18, 2008 8.641 8.896 8.637 8.859 558,495 +0.19(+2.24%)
Aug 15, 2008 8.637 8.738 8.576 8.665 0 -0.13(-1.43%)
Aug 14, 2008 8.798 8.859 8.616 8.790 578,645 -0.02(-0.28%)
Aug 13, 2008 8.390 8.859 8.390 8.815 735,423 +0.45(+5.37%)
Aug 12, 2008 8.479 8.479 8.273 8.366 454,079 -0.01(-0.10%)
Aug 11, 2008 8.442 8.633 8.204 8.374 932,560 -0.06(-0.77%)
Aug 08, 2008 8.600 8.633 8.297 8.438 605,953 -0.22(-2.52%)
Aug 07, 2008 8.633 8.794 8.616 8.657 632,340 +0.08(+0.99%)
Aug 06, 2008 8.277 8.584 8.111 8.572 928,034 +0.21(+2.52%)
Aug 05, 2008 8.604 8.616 8.277 8.362 1,341,916 -0.32(-3.64%)
Aug 04, 2008 9.082 9.102 8.560 8.677 851,574 -0.42(-4.62%)
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.