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

Permian Basin Royalty Trust (NY: PBT )

11.46 -0.04 (-0.35%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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 (%)
Jun 29, 2012 8.615 8.687 8.493 8.562 334,376 +0.08(+0.97%)
Jun 28, 2012 8.494 8.542 8.335 8.480 181,370 -0.08(-0.90%)
Jun 27, 2012 8.282 8.634 8.282 8.557 362,132 +0.29(+3.49%)
Jun 26, 2012 8.221 8.346 8.163 8.269 201,381 +0.07(+0.88%)
Jun 25, 2012 8.264 8.264 8.125 8.197 313,622 -0.14(-1.67%)
Jun 22, 2012 8.163 8.398 8.072 8.336 579,769 +0.21(+2.60%)
Jun 21, 2012 8.355 8.389 8.096 8.125 518,319 -0.26(-3.15%)
Jun 20, 2012 8.528 8.595 8.322 8.389 278,271 -0.13(-1.52%)
Jun 19, 2012 8.456 8.523 8.322 8.518 368,405 +0.23(+2.72%)
Jun 18, 2012 8.274 8.350 8.202 8.293 287,259 -0.05(-0.63%)
Jun 15, 2012 8.307 8.370 8.216 8.346 318,947 +0.10(+1.22%)
Jun 14, 2012 8.341 8.370 8.086 8.245 617,875 -0.03(-0.41%)
Jun 13, 2012 8.298 8.370 8.197 8.278 400,864 -0.06(-0.75%)
Jun 12, 2012 8.509 8.509 8.120 8.341 626,855 +0.19(+2.30%)
Jun 11, 2012 8.269 8.346 8.144 8.153 299,600 -0.10(-1.16%)
Jun 08, 2012 8.365 8.365 8.163 8.250 278,479 -0.14(-1.66%)
Jun 07, 2012 8.538 8.614 8.370 8.389 304,896 -0.08(-0.96%)
Jun 06, 2012 8.283 8.499 8.283 8.470 553,283 +0.31(+3.76%)
Jun 05, 2012 7.990 8.178 7.933 8.163 402,063 +0.13(+1.67%)
Jun 04, 2012 8.173 8.307 7.917 8.029 666,433 -0.16(-1.99%)
Jun 01, 2012 8.250 8.370 8.120 8.192 655,708 -0.28(-3.29%)
May 31, 2012 8.672 8.682 8.250 8.470 853,660 -0.22(-2.49%)
May 30, 2012 9.003 9.075 8.586 8.687 1,021,015 -0.41(-4.54%)
May 29, 2012 9.114 9.165 9.047 9.099 242,793 +0.08(+0.84%)
May 25, 2012 8.986 9.052 8.928 9.024 286,758 +0.06(+0.69%)
May 24, 2012 9.114 9.133 8.905 8.962 332,429 -0.09(-1.00%)
May 23, 2012 9.133 9.133 8.938 9.052 386,421 -0.09(-0.99%)
May 22, 2012 9.229 9.524 9.105 9.143 1,082,528 +0.01(+0.16%)
May 21, 2012 8.781 9.181 8.781 9.129 382,853 +0.33(+3.79%)
May 18, 2012 8.895 8.909 8.633 8.795 981,554 -0.12(-1.34%)
May 17, 2012 9.181 9.272 8.890 8.914 680,619 -0.30(-3.21%)
May 16, 2012 9.396 9.405 9.210 9.210 627,591 -0.20(-2.18%)
May 15, 2012 9.529 9.529 9.372 9.415 225,685 -0.08(-0.85%)
May 14, 2012 9.558 9.658 9.491 9.496 237,305 -0.08(-0.85%)
May 11, 2012 9.624 9.744 9.534 9.577 268,746 -0.09(-0.89%)
May 10, 2012 9.615 9.748 9.601 9.663 350,497 +0.09(+0.95%)
May 09, 2012 9.448 9.610 9.324 9.572 602,403 +0.09(+0.90%)
May 08, 2012 9.448 9.529 9.315 9.486 406,287 -0.00(-0.05%)
May 07, 2012 9.400 9.543 9.324 9.491 443,976 +0.00(+0.00%)
May 04, 2012 9.543 9.553 9.305 9.491 623,687 -0.10(-1.09%)
May 03, 2012 9.677 9.677 9.486 9.596 578,293 -0.11(-1.18%)
May 02, 2012 9.815 9.853 9.629 9.710 486,074 -0.14(-1.40%)
May 01, 2012 9.987 10.04 9.820 9.848 739,476 -0.12(-1.20%)
Apr 30, 2012 9.958 9.968 9.848 9.968 268,746 -0.01(-0.14%)
Apr 27, 2012 10.07 10.08 9.939 9.982 327,012 -0.09(-0.85%)
Apr 26, 2012 9.887 10.07 9.882 10.07 419,661 +0.15(+1.50%)
Apr 25, 2012 9.839 9.967 9.779 9.919 375,229 +0.11(+1.11%)
Apr 24, 2012 9.863 9.915 9.768 9.810 303,883 -0.05(-0.53%)
Apr 23, 2012 10.05 10.05 9.687 9.863 656,829 -0.24(-2.35%)
Apr 20, 2012 10.08 10.16 10.03 10.10 255,387 +0.09(+0.91%)
Apr 19, 2012 10.10 10.17 9.853 10.01 483,614 -0.11(-1.08%)
Apr 18, 2012 10.34 10.34 10.00 10.12 888,399 -0.33(-3.13%)
Apr 17, 2012 10.43 10.48 10.41 10.45 173,874 +0.04(+0.36%)
Apr 16, 2012 10.49 10.50 10.36 10.41 223,492 -0.04(-0.41%)
Apr 13, 2012 10.47 10.57 10.42 10.45 286,395 +0.00(+0.05%)
Apr 12, 2012 10.45 10.54 10.41 10.45 265,681 +0.03(+0.27%)
Apr 11, 2012 10.47 10.59 10.41 10.42 268,074 +0.00(+0.05%)
Apr 10, 2012 10.50 10.56 10.34 10.41 463,532 -0.12(-1.17%)
Apr 09, 2012 10.62 10.62 10.31 10.54 491,293 -0.19(-1.77%)
Apr 05, 2012 10.65 10.79 10.55 10.73 372,504 +0.03(+0.31%)
Apr 04, 2012 10.76 10.81 10.65 10.69 411,248 -0.17(-1.53%)
Apr 03, 2012 10.86 10.90 10.75 10.86 194,559 -0.04(-0.35%)
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.