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

Permian Basin Royalty Trust (NY: PBT )

12.42 +0.01 (+0.08%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 30, 2010 7.919 7.987 7.695 7.729 355,161 -0.08(-1.08%)
Jun 29, 2010 7.805 7.881 7.657 7.814 702,707 -0.31(-3.82%)
Jun 25, 2010 8.124 8.193 7.968 8.124 504,823 +0.17(+2.11%)
Jun 24, 2010 8.044 8.056 7.914 7.956 420,776 -0.09(-1.15%)
Jun 23, 2010 8.162 8.162 7.926 8.048 406,165 -0.02(-0.21%)
Jun 22, 2010 8.073 8.267 7.956 8.065 762,957 -0.01(-0.16%)
Jun 21, 2010 8.288 8.315 8.002 8.078 1,310,917 -0.08(-1.03%)
Jun 18, 2010 8.162 8.208 8.094 8.162 422,815 +0.00(+0.05%)
Jun 17, 2010 8.229 8.241 8.094 8.157 561,684 -0.07(-0.87%)
Jun 16, 2010 8.073 8.283 8.052 8.229 845,425 +0.07(+0.88%)
Jun 15, 2010 8.115 8.178 8.052 8.157 3,070 +0.17(+2.16%)
Jun 14, 2010 8.057 8.166 7.964 7.985 778,075 +0.05(+0.63%)
Jun 11, 2010 7.822 7.935 7.746 7.935 678,004 +0.07(+0.91%)
Jun 10, 2010 7.784 7.868 7.744 7.863 633,922 +0.24(+3.14%)
Jun 09, 2010 7.654 7.817 7.565 7.624 668,631 +0.04(+0.50%)
Jun 08, 2010 7.376 7.586 7.297 7.586 746,676 +0.19(+2.61%)
Jun 07, 2010 7.460 7.603 7.372 7.393 545,980 -0.07(-0.96%)
Jun 04, 2010 7.465 7.889 7.347 7.465 1,096,153 -0.25(-3.26%)
Jun 03, 2010 7.523 7.738 7.460 7.717 681,329 +0.17(+2.28%)
Jun 02, 2010 7.276 7.544 7.246 7.544 479,111 +0.35(+4.90%)
Jun 01, 2010 7.309 7.544 7.177 7.192 467,552 -0.30(-4.03%)
May 28, 2010 7.494 7.565 7.389 7.494 653,016 +0.03(+0.39%)
May 27, 2010 7.410 7.485 7.238 7.465 705,989 +0.32(+4.53%)
May 26, 2010 7.196 7.280 7.141 7.141 584,129 +0.10(+1.36%)
May 25, 2010 6.841 7.075 6.712 7.045 1,054,495 -0.07(-0.99%)
May 24, 2010 7.062 7.320 7.041 7.116 894,852 +0.08(+1.12%)
May 21, 2010 6.591 7.058 6.425 7.037 1,554,437 +0.31(+4.58%)
May 20, 2010 6.733 6.870 6.662 6.729 1,681 -0.55(-7.55%)
May 19, 2010 7.191 7.362 7.075 7.279 1,007,602 +0.03(+0.40%)
May 18, 2010 7.408 7.437 7.208 7.249 809,133 +0.12(+1.75%)
May 17, 2010 7.412 7.412 6.913 7.124 1,141,041 -0.31(-4.20%)
May 14, 2010 7.437 7.709 7.308 7.437 968,108 -0.31(-3.98%)
May 13, 2010 7.870 7.895 7.624 7.745 581,146 -0.10(-1.27%)
May 12, 2010 7.907 7.911 7.807 7.845 602,895 +0.09(+1.18%)
May 11, 2010 7.840 7.891 7.720 7.753 660,871 +0.14(+1.80%)
May 10, 2010 7.541 7.620 7.520 7.616 833,221 +0.52(+7.27%)
May 07, 2010 7.174 7.245 6.621 7.099 1,530,697 +0.05(+0.71%)
May 06, 2010 7.520 7.612 5.979 7.050 816 -0.36(-4.91%)
May 05, 2010 7.513 7.695 7.378 7.413 3,081,698 -0.64(-7.99%)
May 04, 2010 8.103 8.220 7.953 8.057 598,519 -0.18(-2.22%)
May 03, 2010 8.286 8.324 8.186 8.240 471,908 +0.08(+1.02%)
Apr 30, 2010 8.236 8.299 8.099 8.157 436,696 -0.00(-0.05%)
Apr 29, 2010 8.228 8.236 8.108 8.161 502,963 +0.07(+0.93%)
Apr 28, 2010 8.124 8.161 8.082 8.086 364,401 +0.01(+0.16%)
Apr 27, 2010 8.222 8.222 8.053 8.073 566,358 -0.12(-1.47%)
Apr 26, 2010 8.247 8.247 8.152 8.193 522,191 +0.02(+0.20%)
Apr 23, 2010 7.962 8.177 7.883 8.177 572,735 +0.27(+3.46%)
Apr 22, 2010 7.738 7.933 7.693 7.904 514,119 +0.04(+0.53%)
Apr 21, 2010 7.763 7.862 7.656 7.862 587,116 +0.08(+1.01%)
Apr 20, 2010 7.610 7.792 7.610 7.784 557,543 +0.30(+3.98%)
Apr 19, 2010 7.457 7.552 7.337 7.486 672,713 -0.07(-0.88%)
Apr 16, 2010 7.697 7.738 7.428 7.552 790,460 -0.16(-2.04%)
Apr 15, 2010 7.734 7.796 7.684 7.709 342,923 +0.02(+0.32%)
Apr 14, 2010 7.730 7.730 7.606 7.684 319,881 +0.00(+0.00%)
Apr 13, 2010 7.742 7.763 7.586 7.684 403,035 -0.06(-0.75%)
Apr 12, 2010 7.656 7.809 7.627 7.742 538,000 +0.09(+1.14%)
Apr 09, 2010 7.564 7.656 7.552 7.656 437,650 +0.10(+1.37%)
Apr 08, 2010 7.531 7.556 7.366 7.552 546,182 -0.01(-0.16%)
Apr 07, 2010 7.531 7.573 7.511 7.564 621,383 +0.03(+0.44%)
Apr 06, 2010 7.502 7.548 7.449 7.531 462,342 +0.05(+0.72%)
Apr 05, 2010 7.333 7.478 7.333 7.478 561,477 +0.15(+2.09%)
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.