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 (%)
Sep 30, 2008 8.995 9.437 8.995 9.417 2,013,658 +0.49(+5.54%)
Sep 29, 2008 9.425 9.571 8.922 8.922 2,197,393 -0.90(-9.12%)
Sep 26, 2008 9.972 9.972 9.607 9.818 0 -0.39(-3.85%)
Sep 25, 2008 9.952 10.28 9.952 10.21 1,489,371 +0.11(+1.12%)
Sep 24, 2008 10.13 10.28 10.03 10.10 1,388,843 +0.12(+1.22%)
Sep 23, 2008 10.02 10.13 9.834 9.976 1,126,267 +0.04(+0.45%)
Sep 22, 2008 9.749 10.35 9.684 9.931 2,047,461 +0.30(+3.07%)
Sep 19, 2008 9.319 9.640 9.230 9.635 0 +0.67(+7.50%)
Sep 18, 2008 9.287 9.392 8.797 8.963 1,049,035 -0.08(-0.85%)
Sep 17, 2008 9.246 9.275 8.736 9.040 1,191,456 -0.08(-0.89%)
Sep 16, 2008 8.918 9.121 8.590 9.121 1,743,786 -0.03(-0.35%)
Sep 15, 2008 9.121 9.462 8.995 9.153 825,121 -0.33(-3.46%)
Sep 12, 2008 9.360 9.680 9.336 9.482 1,051,966 +0.15(+1.61%)
Sep 11, 2008 9.299 9.332 9.076 9.332 748,516 +0.02(+0.22%)
Sep 10, 2008 9.093 9.372 9.052 9.311 1,211,096 +0.32(+3.51%)
Sep 09, 2008 9.319 9.396 8.983 8.995 1,202,014 -0.45(-4.76%)
Sep 08, 2008 9.696 9.729 9.360 9.445 963,120 -0.05(-0.51%)
Sep 05, 2008 9.522 9.563 9.226 9.494 0 -0.07(-0.76%)
Sep 04, 2008 9.640 9.725 9.323 9.567 1,374,300 +0.03(+0.30%)
Sep 03, 2008 9.603 9.842 9.400 9.538 1,238,883 -0.06(-0.59%)
Sep 02, 2008 9.319 9.603 9.182 9.595 1,202,075 -0.31(-3.15%)
Aug 29, 2008 9.842 10.10 9.830 9.907 0 +0.10(+1.03%)
Aug 28, 2008 10.23 10.23 9.668 9.806 1,324,832 -0.22(-2.22%)
Aug 27, 2008 10.34 10.49 9.907 10.03 1,551,907 -0.25(-2.44%)
Aug 26, 2008 10.03 10.32 10.03 10.28 1,627,602 +0.18(+1.81%)
Aug 25, 2008 9.725 10.11 9.684 10.10 2,040,985 +0.47(+4.93%)
Aug 22, 2008 9.814 9.826 9.421 9.623 0 -0.17(-1.78%)
Aug 21, 2008 9.644 9.915 9.615 9.798 1,313,413 +0.28(+2.98%)
Aug 20, 2008 9.291 9.522 9.230 9.514 1,567,894 +0.34(+3.71%)
Aug 19, 2008 8.886 9.182 8.817 9.174 704,536 +0.30(+3.38%)
Aug 18, 2008 8.655 8.910 8.651 8.874 557,577 +0.19(+2.24%)
Aug 15, 2008 8.651 8.752 8.590 8.679 0 -0.13(-1.43%)
Aug 14, 2008 8.813 8.874 8.631 8.805 577,693 -0.02(-0.28%)
Aug 13, 2008 8.404 8.874 8.404 8.829 734,214 +0.45(+5.37%)
Aug 12, 2008 8.493 8.493 8.286 8.379 453,332 -0.01(-0.10%)
Aug 11, 2008 8.456 8.647 8.217 8.387 931,026 -0.06(-0.77%)
Aug 08, 2008 8.614 8.647 8.310 8.452 604,957 -0.22(-2.52%)
Aug 07, 2008 8.647 8.809 8.631 8.671 631,300 +0.09(+0.99%)
Aug 06, 2008 8.290 8.598 8.124 8.586 926,508 +0.21(+2.52%)
Aug 05, 2008 8.618 8.631 8.290 8.375 1,339,709 -0.32(-3.64%)
Aug 04, 2008 9.097 9.117 8.574 8.691 850,173 -0.42(-4.62%)
Aug 01, 2008 9.052 9.238 8.963 9.113 575,245 +0.06(+0.72%)
Jul 31, 2008 9.255 9.275 8.955 9.048 590,939 -0.19(-2.06%)
Jul 30, 2008 8.890 9.238 8.671 9.238 877,543 +0.38(+4.30%)
Jul 29, 2008 8.858 9.214 8.752 8.858 849,149 -0.32(-3.49%)
Jul 28, 2008 8.853 9.182 8.853 9.178 990,048 +0.39(+4.47%)
Jul 25, 2008 8.602 9.064 8.560 8.785 906,325 +0.15(+1.69%)
Jul 24, 2008 8.748 9.157 8.379 8.639 1,549,957 -0.02(-0.23%)
Jul 23, 2008 8.947 9.052 8.460 8.659 2,222,122 -0.49(-5.40%)
Jul 22, 2008 9.323 9.364 9.076 9.153 989,285 -0.31(-3.25%)
Jul 21, 2008 9.174 9.473 9.117 9.461 951,340 +0.37(+4.06%)
Jul 18, 2008 8.833 9.307 8.460 9.093 1,317,902 +0.14(+1.58%)
Jul 17, 2008 9.311 9.445 8.745 8.951 1,928,419 -0.35(-3.75%)
Jul 16, 2008 9.814 9.826 9.088 9.299 1,559,676 -0.49(-5.05%)
Jul 15, 2008 10.21 10.29 9.704 9.793 1,839,400 -0.16(-1.59%)
Jul 14, 2008 9.798 10.03 9.765 9.952 815,622 +0.16(+1.61%)
Jul 11, 2008 9.721 9.968 9.676 9.793 1,044,832 +0.24(+2.50%)
Jul 10, 2008 9.153 9.558 9.062 9.554 1,000,961 +0.55(+6.07%)
Jul 09, 2008 9.133 9.477 8.975 9.007 1,393,930 -0.01(-0.13%)
Jul 08, 2008 9.356 9.356 8.590 9.020 2,777,460 -0.39(-4.13%)
Jul 07, 2008 9.846 9.923 9.319 9.409 1,624,440 -0.28(-2.93%)
Jul 04, 2008 10.08 10.13 9.121 9.692 2,258,290 +0.00(+0.00%)
Jul 03, 2008 10.08 10.13 9.121 9.692 2,258,290 -0.62(-6.05%)
Jul 02, 2008 10.90 11.10 10.22 10.32 1,963,906 -0.65(-5.91%)
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.