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 30, 2008 10.56 10.91 10.45 10.78 1,469,215 +0.34(+3.29%)
Jun 27, 2008 10.20 10.55 10.20 10.44 1,153,704 +0.22(+2.16%)
Jun 26, 2008 10.30 10.34 10.13 10.22 1,011,825 +0.08(+0.76%)
Jun 25, 2008 10.13 10.22 9.861 10.14 1,329,693 -0.07(-0.64%)
Jun 24, 2008 9.832 10.20 9.612 10.20 1,810,314 +0.39(+3.95%)
Jun 23, 2008 9.510 9.853 9.489 9.816 977,930 +0.32(+3.40%)
Jun 20, 2008 9.546 9.697 9.477 9.493 735,672 +0.06(+0.61%)
Jun 19, 2008 9.791 9.791 9.428 9.436 929,217 -0.31(-3.22%)
Jun 18, 2008 9.604 9.787 9.551 9.751 608,156 +0.18(+1.92%)
Jun 17, 2008 9.473 9.591 9.408 9.567 682,186 +0.08(+0.86%)
Jun 16, 2008 9.387 9.579 9.387 9.485 529,725 +0.08(+0.87%)
Jun 13, 2008 9.506 9.510 9.346 9.404 818,778 -0.07(-0.69%)
Jun 12, 2008 9.542 9.542 9.351 9.469 994,123 -0.05(-0.56%)
Jun 11, 2008 9.428 9.567 9.363 9.522 865,457 +0.03(+0.34%)
Jun 10, 2008 9.428 9.673 9.298 9.489 1,001,552 -0.02(-0.21%)
Jun 09, 2008 9.583 9.653 9.387 9.510 848,564 +0.04(+0.39%)
Jun 06, 2008 9.318 9.575 9.310 9.473 1,199,029 +0.23(+2.47%)
Jun 05, 2008 9.122 9.273 8.930 9.244 1,257,540 +0.14(+1.52%)
Jun 04, 2008 9.269 9.273 8.918 9.106 1,600,309 -0.32(-3.42%)
Jun 03, 2008 9.387 9.449 9.183 9.428 1,830,625 -0.02(-0.26%)
Jun 02, 2008 9.359 9.514 9.200 9.453 742,804 +0.11(+1.14%)
May 30, 2008 9.110 9.387 9.110 9.346 739,720 +0.24(+2.64%)
May 29, 2008 9.261 9.387 9.093 9.106 1,484,810 -0.24(-2.62%)
May 28, 2008 9.746 9.746 8.914 9.351 3,442,445 -0.49(-4.94%)
May 27, 2008 10.01 10.17 9.812 9.836 975,022 -0.11(-1.11%)
May 26, 2008 9.885 10.05 9.808 9.946 0 +0.00(+0.00%)
May 23, 2008 9.885 10.05 9.808 9.946 974,098 +0.08(+0.83%)
May 22, 2008 10.33 10.49 9.795 9.865 1,835,447 -0.47(-4.50%)
May 21, 2008 10.44 10.59 10.26 10.33 1,564,528 -0.03(-0.32%)
May 20, 2008 10.17 10.37 10.17 10.36 988,688 +0.27(+2.63%)
May 19, 2008 9.902 10.11 9.902 10.10 906,110 +0.19(+1.94%)
May 16, 2008 9.889 10.02 9.820 9.906 948,808 +0.02(+0.21%)
May 15, 2008 10.09 10.17 9.751 9.885 1,021,442 -0.15(-1.51%)
May 14, 2008 10.20 10.24 10.02 10.04 839,094 -0.14(-1.40%)
May 13, 2008 10.10 10.20 10.04 10.18 1,236,579 +0.31(+3.14%)
May 12, 2008 9.967 9.995 9.836 9.869 685,932 -0.14(-1.43%)
May 09, 2008 9.922 10.10 9.844 10.01 1,062,145 +0.15(+1.53%)
May 08, 2008 9.755 9.914 9.722 9.861 1,099,402 +0.11(+1.13%)
May 07, 2008 9.730 9.897 9.653 9.751 1,292,743 +0.13(+1.31%)
May 06, 2008 9.318 9.661 9.298 9.624 1,293,905 +0.38(+4.15%)
May 05, 2008 9.171 9.281 9.081 9.240 1,264,087 +0.23(+2.58%)
May 02, 2008 8.702 9.061 8.571 9.008 1,809,677 +0.27(+3.13%)
May 01, 2008 9.306 9.363 8.469 8.734 3,420,482 -0.54(-5.85%)
Apr 30, 2008 9.265 9.424 9.061 9.277 1,392,235 +0.02(+0.18%)
Apr 29, 2008 9.665 9.665 9.191 9.261 1,523,108 -0.46(-4.70%)
Apr 28, 2008 9.273 9.771 9.273 9.718 1,594,965 +0.27(+2.90%)
Apr 25, 2008 9.767 9.767 9.159 9.444 4,007,484 -0.18(-1.91%)
Apr 24, 2008 11.01 11.01 9.183 9.628 8,719,077 -1.56(-13.94%)
Apr 23, 2008 11.32 11.33 11.11 11.19 1,114,946 -0.04(-0.33%)
Apr 22, 2008 11.22 11.35 11.18 11.22 1,149,987 +0.05(+0.44%)
Apr 21, 2008 11.29 11.29 11.06 11.18 1,500,611 +0.09(+0.85%)
Apr 18, 2008 11.24 11.29 10.98 11.08 1,893,027 +0.01(+0.07%)
Apr 17, 2008 10.86 11.12 10.85 11.07 1,476,211 +0.25(+2.34%)
Apr 16, 2008 10.81 10.95 10.55 10.82 1,540,854 +0.17(+1.61%)
Apr 15, 2008 10.55 10.65 10.41 10.65 1,469,774 +0.25(+2.43%)
Apr 14, 2008 10.30 10.41 10.22 10.40 1,135,754 +0.21(+2.08%)
Apr 11, 2008 10.000 10.18 9.742 10.18 1,292,422 +0.06(+0.60%)
Apr 10, 2008 10.20 10.30 10.07 10.12 1,142,622 -0.11(-1.12%)
Apr 09, 2008 10.12 10.36 10.10 10.24 1,634,192 +0.22(+2.16%)
Apr 08, 2008 10.20 10.20 9.877 10.02 1,761,946 +0.03(+0.29%)
Apr 07, 2008 10.30 10.30 9.897 9.991 2,776,383 +0.59(+6.25%)
Apr 04, 2008 9.367 9.489 9.285 9.404 1,290,310 +0.19(+2.04%)
Apr 03, 2008 9.200 9.285 9.114 9.216 814,608 +0.06(+0.62%)
Apr 02, 2008 8.979 9.159 8.898 9.159 896,775 +0.18(+1.95%)
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.