Skip to main content

Permian Basin Royalty Trust (NY: PBT )

12.10 -0.02 (-0.17%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 5.330 5.449 5.330 5.436 463,078 +0.12(+2.30%)
Jun 28, 2007 5.343 5.387 5.306 5.314 319,254 -0.03(-0.58%)
Jun 27, 2007 5.265 5.400 5.285 5.345 441,762 +0.01(+0.28%)
Jun 26, 2007 5.481 5.481 5.330 5.330 405,255 -0.07(-1.29%)
Jun 25, 2007 5.408 5.457 5.367 5.400 277,847 -0.05(-0.90%)
Jun 22, 2007 5.559 5.559 5.428 5.449 220,758 -0.02(-0.45%)
Jun 21, 2007 5.489 5.510 5.449 5.473 291,567 +0.04(+0.83%)
Jun 20, 2007 5.583 5.583 5.428 5.428 331,750 -0.07(-1.34%)
Jun 19, 2007 5.481 5.571 5.465 5.502 418,485 -0.01(-0.15%)
Jun 18, 2007 5.469 5.518 5.453 5.510 348,901 +0.04(+0.75%)
Jun 15, 2007 5.440 5.477 5.428 5.469 470,184 +0.03(+0.53%)
Jun 14, 2007 5.408 5.449 5.375 5.440 431,961 +0.03(+0.60%)
Jun 13, 2007 5.489 5.502 5.387 5.408 359,437 +0.01(+0.15%)
Jun 12, 2007 5.457 5.469 5.371 5.400 266,576 -0.07(-1.19%)
Jun 11, 2007 5.367 5.469 5.367 5.465 353,066 +0.05(+0.98%)
Jun 08, 2007 5.367 5.424 5.318 5.412 378,058 +0.00(+0.00%)
Jun 07, 2007 5.453 5.510 5.387 5.412 522,862 -0.08(-1.41%)
Jun 06, 2007 5.575 5.640 5.457 5.489 417,015 -0.10(-1.82%)
Jun 05, 2007 5.608 5.624 5.551 5.591 418,730 -0.12(-2.14%)
Jun 04, 2007 5.453 5.714 5.449 5.714 516,246 +0.18(+3.17%)
Jun 01, 2007 5.567 5.608 5.534 5.538 346,696 -0.07(-1.24%)
May 31, 2007 5.514 5.612 5.514 5.608 429,021 +0.08(+1.40%)
May 30, 2007 5.436 5.551 5.436 5.530 359,192 +0.07(+1.27%)
May 29, 2007 5.510 5.543 5.408 5.461 395,699 -0.07(-1.33%)
May 25, 2007 5.543 5.611 5.518 5.534 371,197 +0.00(+0.07%)
May 24, 2007 5.669 5.714 5.485 5.530 440,047 -0.14(-2.45%)
May 23, 2007 5.706 5.738 5.645 5.669 396,189 -0.02(-0.29%)
May 22, 2007 5.714 5.816 5.669 5.685 411,625 +0.01(+0.14%)
May 21, 2007 5.632 5.722 5.591 5.677 749,991 +0.06(+1.02%)
May 18, 2007 5.612 5.645 5.547 5.620 437,351 +0.02(+0.36%)
May 17, 2007 5.469 5.600 5.408 5.600 761,752 +0.21(+3.94%)
May 16, 2007 5.363 5.465 5.326 5.387 910,476 -0.06(-1.12%)
May 15, 2007 5.559 5.587 5.387 5.449 589,506 -0.10(-1.84%)
May 14, 2007 5.514 5.653 5.489 5.551 516,981 +0.02(+0.44%)
May 11, 2007 5.612 5.673 5.518 5.526 652,965 -0.02(-0.29%)
May 10, 2007 5.538 5.616 5.510 5.543 364,827 +0.00(+0.07%)
May 09, 2007 5.547 5.591 5.530 5.538 482,679 -0.06(-1.09%)
May 08, 2007 5.510 5.661 5.473 5.600 599,552 +0.02(+0.29%)
May 07, 2007 5.665 5.681 5.551 5.583 594,161 -0.09(-1.58%)
May 04, 2007 5.653 5.698 5.616 5.673 388,593 +0.03(+0.51%)
May 03, 2007 5.640 5.694 5.596 5.645 504,731 -0.00(-0.07%)
May 02, 2007 5.755 5.775 5.636 5.649 497,870 -0.11(-1.91%)
May 01, 2007 5.734 5.775 5.714 5.759 238,399 -0.04(-0.63%)
Apr 30, 2007 5.714 5.824 5.714 5.796 381,243 +0.06(+1.00%)
Apr 27, 2007 5.694 5.804 5.677 5.738 517,961 -0.02(-0.35%)
Apr 26, 2007 5.738 5.881 5.689 5.759 595,876 -0.16(-2.76%)
Apr 25, 2007 5.877 5.967 5.877 5.922 443,477 -0.04(-0.62%)
Apr 24, 2007 5.881 5.971 5.853 5.959 267,311 +0.07(+1.25%)
Apr 23, 2007 5.840 5.959 5.836 5.885 386,878 +0.03(+0.49%)
Apr 20, 2007 5.959 6.020 5.828 5.857 562,554 -0.11(-1.85%)
Apr 19, 2007 6.012 6.036 5.947 5.967 469,448 -0.00(-0.07%)
Apr 18, 2007 5.959 6.020 5.959 5.971 269,516 +0.00(+0.07%)
Apr 17, 2007 5.975 6.020 5.947 5.967 203,852 +0.01(+0.20%)
Apr 16, 2007 5.967 5.967 5.918 5.955 222,718 +0.02(+0.41%)
Apr 13, 2007 5.914 5.979 5.881 5.930 253,100 -0.02(-0.34%)
Apr 12, 2007 5.979 5.996 5.926 5.951 262,411 +0.01(+0.21%)
Apr 11, 2007 5.885 6.000 5.885 5.938 317,784 +0.01(+0.21%)
Apr 10, 2007 5.857 5.959 5.836 5.926 337,385 +0.06(+0.97%)
Apr 09, 2007 5.877 5.959 5.840 5.869 293,038 -0.01(-0.14%)
Apr 05, 2007 5.947 5.975 5.865 5.877 297,203 -0.03(-0.55%)
Apr 04, 2007 5.922 5.963 5.865 5.910 254,570 -0.03(-0.55%)
Apr 03, 2007 6.000 6.028 5.918 5.942 378,793 -0.09(-1.42%)
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.