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

Permian Basin Royalty Trust (NY: PBT )

13.08 +0.66 (+5.31%)
Streaming Delayed Price Updated: 3:51 PM EDT, May 13, 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 (%)
May 31, 2012 8.672 8.682 8.249 8.470 853,672 -0.22(-2.49%)
May 30, 2012 9.003 9.075 8.586 8.686 1,021,029 -0.41(-4.54%)
May 29, 2012 9.114 9.165 9.047 9.099 242,796 +0.08(+0.84%)
May 25, 2012 8.986 9.052 8.928 9.024 286,762 +0.06(+0.69%)
May 24, 2012 9.114 9.133 8.905 8.962 332,433 -0.09(-1.00%)
May 23, 2012 9.133 9.133 8.938 9.052 386,427 -0.09(-0.99%)
May 22, 2012 9.229 9.524 9.105 9.143 1,082,543 +0.01(+0.16%)
May 21, 2012 8.781 9.181 8.781 9.129 382,858 +0.33(+3.79%)
May 18, 2012 8.895 8.909 8.633 8.795 981,567 -0.12(-1.34%)
May 17, 2012 9.181 9.272 8.890 8.914 680,628 -0.30(-3.21%)
May 16, 2012 9.396 9.405 9.210 9.210 627,599 -0.20(-2.18%)
May 15, 2012 9.529 9.529 9.372 9.415 225,688 -0.08(-0.85%)
May 14, 2012 9.558 9.658 9.491 9.496 237,308 -0.08(-0.85%)
May 11, 2012 9.624 9.743 9.534 9.577 268,750 -0.09(-0.89%)
May 10, 2012 9.615 9.748 9.600 9.662 350,502 +0.09(+0.95%)
May 09, 2012 9.448 9.610 9.324 9.572 602,411 +0.09(+0.90%)
May 08, 2012 9.448 9.529 9.314 9.486 406,293 -0.00(-0.05%)
May 07, 2012 9.400 9.543 9.324 9.491 443,982 +0.00(+0.00%)
May 04, 2012 9.543 9.553 9.305 9.491 623,695 -0.10(-1.09%)
May 03, 2012 9.677 9.677 9.486 9.596 578,301 -0.11(-1.18%)
May 02, 2012 9.815 9.853 9.629 9.710 486,081 -0.14(-1.40%)
May 01, 2012 9.987 10.04 9.820 9.848 739,486 -0.12(-1.20%)
Apr 30, 2012 9.958 9.968 9.848 9.968 268,750 -0.01(-0.14%)
Apr 27, 2012 10.07 10.08 9.939 9.982 327,017 -0.09(-0.85%)
Apr 26, 2012 9.886 10.07 9.882 10.07 419,666 +0.15(+1.50%)
Apr 25, 2012 9.839 9.967 9.779 9.919 375,234 +0.11(+1.11%)
Apr 24, 2012 9.862 9.915 9.768 9.810 303,887 -0.05(-0.53%)
Apr 23, 2012 10.05 10.05 9.687 9.862 656,837 -0.24(-2.35%)
Apr 20, 2012 10.08 10.16 10.03 10.10 255,390 +0.09(+0.90%)
Apr 19, 2012 10.10 10.17 9.853 10.01 483,621 -0.11(-1.08%)
Apr 18, 2012 10.34 10.34 10.00 10.12 888,411 -0.33(-3.13%)
Apr 17, 2012 10.43 10.48 10.41 10.45 173,876 +0.04(+0.37%)
Apr 16, 2012 10.49 10.50 10.36 10.41 223,495 -0.04(-0.41%)
Apr 13, 2012 10.47 10.57 10.42 10.45 286,399 +0.00(+0.04%)
Apr 12, 2012 10.45 10.54 10.41 10.45 265,684 +0.03(+0.27%)
Apr 11, 2012 10.47 10.59 10.41 10.42 268,078 +0.00(+0.05%)
Apr 10, 2012 10.50 10.56 10.34 10.41 463,538 -0.12(-1.17%)
Apr 09, 2012 10.62 10.62 10.31 10.54 491,300 -0.19(-1.77%)
Apr 05, 2012 10.65 10.79 10.55 10.73 372,509 +0.03(+0.31%)
Apr 04, 2012 10.76 10.81 10.65 10.69 411,254 -0.17(-1.53%)
Apr 03, 2012 10.86 10.90 10.75 10.86 194,562 -0.04(-0.35%)
Apr 02, 2012 10.79 10.96 10.76 10.90 524,342 +0.05(+0.48%)
Mar 30, 2012 10.89 10.90 10.79 10.84 195,411 -0.02(-0.17%)
Mar 29, 2012 10.96 10.96 10.72 10.86 327,987 -0.11(-1.04%)
Mar 28, 2012 10.87 10.98 10.79 10.98 264,617 +0.06(+0.57%)
Mar 27, 2012 10.87 10.92 10.83 10.91 248,726 +0.04(+0.39%)
Mar 26, 2012 10.83 10.92 10.77 10.87 295,220 +0.12(+1.10%)
Mar 23, 2012 10.69 10.80 10.65 10.75 211,931 +0.10(+0.97%)
Mar 22, 2012 10.65 10.68 10.57 10.65 265,664 -0.03(-0.27%)
Mar 21, 2012 10.67 10.76 10.65 10.68 248,505 -0.02(-0.22%)
Mar 20, 2012 10.67 10.81 10.66 10.70 471,264 -0.02(-0.22%)
Mar 19, 2012 10.61 10.77 10.51 10.73 341,854 +0.05(+0.44%)
Mar 16, 2012 10.76 10.77 10.65 10.68 267,705 -0.02(-0.18%)
Mar 15, 2012 10.82 10.82 10.64 10.70 187,665 -0.05(-0.44%)
Mar 14, 2012 10.93 10.96 10.63 10.74 577,440 -0.15(-1.38%)
Mar 13, 2012 10.83 10.91 10.74 10.90 338,807 +0.05(+0.48%)
Mar 12, 2012 10.83 10.86 10.77 10.84 347,463 +0.08(+0.70%)
Mar 09, 2012 10.77 10.86 10.69 10.77 540,666 +0.05(+0.44%)
Mar 08, 2012 10.71 10.76 10.63 10.72 234,407 +0.05(+0.44%)
Mar 07, 2012 10.40 10.71 10.40 10.67 415,900 +0.26(+2.49%)
Mar 06, 2012 10.41 10.46 10.32 10.41 403,092 -0.11(-1.07%)
Mar 05, 2012 10.32 10.56 10.16 10.53 383,756 +0.20(+1.92%)
Mar 02, 2012 10.52 10.55 10.21 10.33 731,952 -0.23(-2.19%)
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.