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 (%)
Sep 28, 2012 7.420 7.522 7.415 7.488 257,473 +0.07(+0.99%)
Sep 27, 2012 7.268 7.439 7.249 7.415 645,739 +0.14(+1.95%)
Sep 26, 2012 7.327 7.337 7.224 7.273 471,525 -0.04(-0.59%)
Sep 25, 2012 7.424 7.424 7.317 7.317 285,896 -0.06(-0.86%)
Sep 24, 2012 7.390 7.458 7.292 7.380 735,813 -0.05(-0.65%)
Sep 21, 2012 7.482 7.492 7.404 7.428 307,278 -0.00(-0.07%)
Sep 20, 2012 7.414 7.487 7.351 7.433 449,762 -0.04(-0.52%)
Sep 19, 2012 7.827 7.827 7.428 7.472 631,646 -0.27(-3.52%)
Sep 18, 2012 7.876 7.876 7.710 7.744 667,797 -0.07(-0.87%)
Sep 17, 2012 7.900 7.919 7.754 7.813 450,521 +0.04(+0.56%)
Sep 14, 2012 7.706 7.817 7.652 7.769 637,019 +0.13(+1.72%)
Sep 13, 2012 7.555 7.657 7.433 7.637 551,404 +0.05(+0.71%)
Sep 12, 2012 7.424 7.584 7.424 7.584 532,616 +0.21(+2.83%)
Sep 11, 2012 7.336 7.409 7.292 7.375 417,264 +0.02(+0.33%)
Sep 10, 2012 7.253 7.370 7.244 7.351 406,185 +0.08(+1.14%)
Sep 07, 2012 7.210 7.292 7.171 7.268 860,703 +0.04(+0.61%)
Sep 06, 2012 7.181 7.351 7.181 7.224 1,036,472 +0.01(+0.13%)
Sep 05, 2012 7.346 7.375 7.054 7.215 1,440,792 -0.19(-2.56%)
Sep 04, 2012 7.569 7.611 7.370 7.404 573,992 -0.17(-2.18%)
Aug 31, 2012 7.375 7.652 7.331 7.569 831,541 +0.19(+2.64%)
Aug 30, 2012 7.506 7.749 7.304 7.375 1,957,269 -0.17(-2.19%)
Aug 29, 2012 8.172 8.260 7.521 7.540 2,246,272 -0.78(-9.37%)
Aug 27, 2012 8.586 8.600 8.261 8.319 1,059,400 -0.28(-3.27%)
Aug 24, 2012 8.722 8.722 8.344 8.600 724,212 -0.07(-0.84%)
Aug 23, 2012 8.736 8.770 8.620 8.673 482,547 -0.03(-0.39%)
Aug 22, 2012 9.226 9.245 8.644 8.707 1,046,421 -0.53(-5.77%)
Aug 21, 2012 9.390 9.400 9.216 9.240 426,461 -0.11(-1.19%)
Aug 20, 2012 9.221 9.356 9.206 9.352 263,110 +0.10(+1.05%)
Aug 17, 2012 9.129 9.264 9.100 9.255 283,678 +0.12(+1.33%)
Aug 16, 2012 9.027 9.196 9.027 9.133 238,631 +0.11(+1.18%)
Aug 15, 2012 9.022 9.085 8.988 9.027 191,957 +0.01(+0.16%)
Aug 14, 2012 9.017 9.032 8.969 9.012 150,067 +0.05(+0.59%)
Aug 13, 2012 9.037 9.054 8.925 8.959 274,172 -0.07(-0.75%)
Aug 10, 2012 8.915 9.046 8.819 9.027 299,576 +0.11(+1.25%)
Aug 09, 2012 8.882 9.037 8.838 8.915 266,241 +0.01(+0.16%)
Aug 08, 2012 8.760 8.943 8.760 8.901 152,290 +0.04(+0.44%)
Aug 07, 2012 8.843 8.935 8.833 8.862 241,790 +0.05(+0.61%)
Aug 06, 2012 8.756 8.852 8.756 8.809 134,298 +0.05(+0.61%)
Aug 03, 2012 8.848 8.871 8.746 8.756 221,938 -0.02(-0.28%)
Aug 02, 2012 8.814 9.012 8.731 8.780 222,285 -0.04(-0.44%)
Aug 01, 2012 8.828 8.877 8.799 8.819 322,670 -0.02(-0.22%)
Jul 31, 2012 8.901 8.915 8.799 8.838 268,909 -0.06(-0.71%)
Jul 30, 2012 8.843 8.969 8.843 8.901 261,909 +0.02(+0.22%)
Jul 27, 2012 9.003 9.007 8.872 8.882 199,521 -0.12(-1.33%)
Jul 26, 2012 8.948 9.006 8.871 9.001 220,138 +0.13(+1.47%)
Jul 25, 2012 8.986 9.001 8.721 8.871 297,927 -0.12(-1.29%)
Jul 24, 2012 8.919 9.015 8.793 8.986 227,558 +0.05(+0.54%)
Jul 23, 2012 8.832 9.001 8.721 8.938 241,085 -0.01(-0.11%)
Jul 20, 2012 8.904 9.010 8.858 8.948 215,553 +0.02(+0.22%)
Jul 19, 2012 8.866 8.986 8.813 8.928 281,431 +0.10(+1.15%)
Jul 18, 2012 8.658 8.856 8.644 8.827 352,001 +0.16(+1.84%)
Jul 17, 2012 8.591 8.706 8.566 8.668 245,523 +0.11(+1.24%)
Jul 16, 2012 8.552 8.643 8.494 8.562 187,380 +0.02(+0.28%)
Jul 13, 2012 8.706 8.733 8.513 8.538 247,286 -0.11(-1.28%)
Jul 12, 2012 8.697 8.702 8.610 8.649 147,607 -0.06(-0.67%)
Jul 11, 2012 8.692 8.769 8.615 8.706 283,690 +0.05(+0.61%)
Jul 10, 2012 8.861 8.885 8.566 8.653 345,256 -0.14(-1.59%)
Jul 09, 2012 8.808 8.827 8.717 8.793 206,121 +0.00(+0.05%)
Jul 06, 2012 8.808 8.842 8.726 8.788 220,748 -0.04(-0.49%)
Jul 05, 2012 8.837 8.904 8.750 8.832 210,874 -0.03(-0.33%)
Jul 03, 2012 8.697 8.873 8.687 8.861 270,773 +0.22(+2.51%)
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.