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, 2011 9.284 9.284 9.063 9.077 391,732 -0.18(-1.99%)
Oct 28, 2011 9.123 9.306 9.109 9.261 300,764 +0.06(+0.65%)
Oct 27, 2011 9.329 9.329 9.128 9.201 588,385 +0.07(+0.73%)
Oct 26, 2011 9.162 9.185 8.993 9.135 450,930 +0.08(+0.86%)
Oct 25, 2011 9.144 9.171 9.002 9.057 552,283 -0.07(-0.80%)
Oct 24, 2011 9.089 9.239 9.053 9.130 575,325 +0.04(+0.45%)
Oct 21, 2011 9.011 9.103 8.984 9.089 397,602 +0.12(+1.38%)
Oct 20, 2011 8.997 9.016 8.883 8.965 334,253 -0.05(-0.51%)
Oct 19, 2011 9.020 9.088 8.947 9.011 214,314 -0.05(-0.61%)
Oct 18, 2011 9.029 9.084 8.938 9.066 264,018 +0.01(+0.15%)
Oct 17, 2011 9.103 9.107 8.961 9.052 247,478 -0.05(-0.55%)
Oct 14, 2011 9.052 9.130 8.979 9.103 286,965 +0.14(+1.58%)
Oct 13, 2011 8.984 8.984 8.828 8.961 326,068 -0.03(-0.31%)
Oct 12, 2011 8.965 9.130 8.961 8.988 385,869 +0.03(+0.36%)
Oct 11, 2011 8.943 9.020 8.915 8.956 245,181 -0.06(-0.66%)
Oct 10, 2011 8.993 9.144 8.920 9.016 323,021 +0.11(+1.23%)
Oct 07, 2011 8.975 9.061 8.805 8.906 491,290 -0.07(-0.76%)
Oct 06, 2011 9.021 9.052 8.938 8.975 356,944 +0.08(+0.87%)
Oct 05, 2011 8.737 8.924 8.619 8.897 375,796 +0.22(+2.58%)
Oct 04, 2011 8.860 8.865 8.234 8.673 2,112,809 -0.27(-2.97%)
Oct 03, 2011 9.253 9.354 8.837 8.938 810,600 -0.42(-4.45%)
Sep 30, 2011 9.322 9.487 9.263 9.354 328,050 -0.04(-0.44%)
Sep 29, 2011 9.468 9.537 9.272 9.395 448,483 +0.05(+0.54%)
Sep 28, 2011 9.601 9.628 9.313 9.345 438,172 -0.23(-2.39%)
Sep 27, 2011 9.615 9.706 9.564 9.574 486,275 +0.09(+0.91%)
Sep 26, 2011 9.564 9.587 9.318 9.487 646,065 -0.10(-1.05%)
Sep 23, 2011 9.578 9.648 9.505 9.587 323,313 -0.06(-0.66%)
Sep 22, 2011 9.619 9.852 9.355 9.651 695,677 -0.19(-1.95%)
Sep 21, 2011 9.893 9.934 9.806 9.843 512,675 -0.10(-1.01%)
Sep 20, 2011 10.01 10.10 9.911 9.943 469,428 -0.06(-0.59%)
Sep 19, 2011 9.979 10.03 9.879 10.00 481,296 -0.05(-0.50%)
Sep 16, 2011 10.07 10.19 9.966 10.05 248,603 -0.04(-0.44%)
Sep 15, 2011 10.09 10.17 10.02 10.10 268,985 +0.09(+0.90%)
Sep 14, 2011 10.01 10.08 9.879 10.01 271,493 +0.07(+0.73%)
Sep 13, 2011 9.911 9.961 9.820 9.934 307,606 +0.10(+1.02%)
Sep 12, 2011 9.738 9.929 9.715 9.834 285,420 +0.05(+0.56%)
Sep 09, 2011 9.797 9.856 9.710 9.779 277,314 -0.07(-0.74%)
Sep 08, 2011 9.865 9.993 9.806 9.852 203,979 -0.09(-0.92%)
Sep 07, 2011 9.920 9.989 9.852 9.943 490,485 +0.15(+1.54%)
Sep 06, 2011 9.669 9.806 9.628 9.792 355,442 -0.03(-0.28%)
Sep 02, 2011 9.852 9.929 9.692 9.820 422,883 -0.17(-1.69%)
Sep 01, 2011 10.16 10.20 9.911 9.989 491,119 -0.18(-1.79%)
Aug 31, 2011 10.16 10.22 10.08 10.17 324,793 +0.00(+0.04%)
Aug 30, 2011 10.11 10.25 10.04 10.17 292,528 +0.08(+0.81%)
Aug 29, 2011 10.07 10.19 9.957 10.08 368,698 +0.09(+0.95%)
Aug 26, 2011 9.804 10.03 9.758 9.990 421,187 +0.18(+1.80%)
Aug 25, 2011 9.953 10.03 9.781 9.813 363,353 -0.06(-0.64%)
Aug 24, 2011 9.799 10.00 9.754 9.876 378,285 +0.06(+0.65%)
Aug 23, 2011 9.708 9.835 9.672 9.813 626,597 +0.14(+1.45%)
Aug 22, 2011 10.00 10.04 9.599 9.672 591,789 -0.20(-1.98%)
Aug 19, 2011 9.944 10.06 9.726 9.867 642,044 -0.15(-1.49%)
Aug 18, 2011 10.04 10.12 9.867 10.02 672,278 -0.26(-2.55%)
Aug 17, 2011 10.21 10.37 10.18 10.28 378,611 +0.12(+1.20%)
Aug 16, 2011 10.09 10.17 9.996 10.16 359,262 -0.04(-0.36%)
Aug 15, 2011 10.02 10.29 10.02 10.19 567,555 +0.20(+1.95%)
Aug 12, 2011 9.967 10.18 9.844 9.999 536,033 +0.17(+1.75%)
Aug 11, 2011 9.663 9.935 9.527 9.826 581,391 +0.20(+2.07%)
Aug 10, 2011 9.536 9.953 9.264 9.627 909,123 -0.05(-0.56%)
Aug 09, 2011 9.141 9.731 8.964 9.681 993,596 +0.72(+8.05%)
Aug 08, 2011 9.141 9.382 8.806 8.960 1,540,748 -0.75(-7.75%)
Aug 05, 2011 9.686 9.772 9.073 9.713 1,654,073 +0.03(+0.28%)
Aug 04, 2011 9.853 9.935 9.645 9.686 840,374 -0.27(-2.69%)
Aug 03, 2011 9.990 10.02 9.699 9.953 678,402 -0.05(-0.45%)
Aug 02, 2011 10.08 10.20 9.999 9.999 317,872 -0.08(-0.81%)
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.