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

Permian Basin Royalty Trust (NY: PBT )

12.35 +0.18 (+1.48%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 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 (%)
Aug 31, 2012 7.375 7.652 7.331 7.570 831,530 +0.19(+2.64%)
Aug 30, 2012 7.506 7.749 7.305 7.375 1,957,244 -0.17(-2.19%)
Aug 29, 2012 8.172 8.260 7.521 7.540 2,246,243 -0.78(-9.37%)
Aug 27, 2012 8.586 8.601 8.261 8.320 1,059,386 -0.28(-3.27%)
Aug 24, 2012 8.722 8.722 8.344 8.601 724,203 -0.07(-0.84%)
Aug 23, 2012 8.736 8.770 8.620 8.673 482,541 -0.03(-0.39%)
Aug 22, 2012 9.226 9.245 8.644 8.707 1,046,407 -0.53(-5.77%)
Aug 21, 2012 9.390 9.400 9.216 9.240 426,455 -0.11(-1.19%)
Aug 20, 2012 9.221 9.356 9.206 9.352 263,106 +0.10(+1.05%)
Aug 17, 2012 9.129 9.264 9.100 9.255 283,674 +0.12(+1.33%)
Aug 16, 2012 9.027 9.197 9.027 9.134 238,628 +0.11(+1.18%)
Aug 15, 2012 9.022 9.085 8.988 9.027 191,954 +0.01(+0.16%)
Aug 14, 2012 9.017 9.032 8.969 9.012 150,065 +0.05(+0.59%)
Aug 13, 2012 9.037 9.054 8.925 8.959 274,168 -0.07(-0.75%)
Aug 10, 2012 8.916 9.046 8.819 9.027 299,572 +0.11(+1.25%)
Aug 09, 2012 8.882 9.037 8.838 8.916 266,237 +0.01(+0.16%)
Aug 08, 2012 8.761 8.943 8.761 8.901 152,288 +0.04(+0.44%)
Aug 07, 2012 8.843 8.935 8.833 8.862 241,787 +0.05(+0.61%)
Aug 06, 2012 8.756 8.853 8.756 8.809 134,296 +0.05(+0.61%)
Aug 03, 2012 8.848 8.871 8.746 8.756 221,935 -0.02(-0.28%)
Aug 02, 2012 8.814 9.012 8.731 8.780 222,282 -0.04(-0.44%)
Aug 01, 2012 8.828 8.877 8.799 8.819 322,666 -0.02(-0.22%)
Jul 31, 2012 8.901 8.916 8.799 8.838 268,906 -0.06(-0.71%)
Jul 30, 2012 8.843 8.969 8.843 8.901 261,905 +0.02(+0.22%)
Jul 27, 2012 9.003 9.008 8.872 8.882 199,518 -0.12(-1.33%)
Jul 26, 2012 8.948 9.006 8.871 9.001 220,136 +0.13(+1.47%)
Jul 25, 2012 8.986 9.001 8.721 8.871 297,923 -0.12(-1.29%)
Jul 24, 2012 8.919 9.015 8.793 8.986 227,555 +0.05(+0.54%)
Jul 23, 2012 8.832 9.001 8.721 8.938 241,081 -0.01(-0.11%)
Jul 20, 2012 8.904 9.011 8.858 8.948 215,550 +0.02(+0.22%)
Jul 19, 2012 8.866 8.986 8.813 8.929 281,428 +0.10(+1.15%)
Jul 18, 2012 8.658 8.856 8.644 8.827 351,996 +0.16(+1.84%)
Jul 17, 2012 8.591 8.707 8.567 8.668 245,520 +0.11(+1.24%)
Jul 16, 2012 8.552 8.643 8.494 8.562 187,377 +0.02(+0.28%)
Jul 13, 2012 8.707 8.733 8.513 8.538 247,283 -0.11(-1.28%)
Jul 12, 2012 8.697 8.702 8.610 8.649 147,605 -0.06(-0.67%)
Jul 11, 2012 8.692 8.769 8.615 8.707 283,686 +0.05(+0.61%)
Jul 10, 2012 8.861 8.885 8.567 8.653 345,252 -0.14(-1.59%)
Jul 09, 2012 8.808 8.827 8.717 8.793 206,118 +0.00(+0.05%)
Jul 06, 2012 8.808 8.842 8.726 8.789 220,745 -0.04(-0.49%)
Jul 05, 2012 8.837 8.904 8.750 8.832 210,872 -0.03(-0.33%)
Jul 03, 2012 8.697 8.874 8.687 8.861 270,769 +0.22(+2.51%)
Jul 02, 2012 8.562 8.644 8.485 8.644 381,941 +0.08(+0.96%)
Jun 29, 2012 8.615 8.687 8.493 8.562 334,376 +0.08(+0.97%)
Jun 28, 2012 8.494 8.542 8.335 8.480 181,370 -0.08(-0.90%)
Jun 27, 2012 8.282 8.634 8.282 8.557 362,132 +0.29(+3.49%)
Jun 26, 2012 8.221 8.346 8.163 8.269 201,381 +0.07(+0.88%)
Jun 25, 2012 8.264 8.264 8.125 8.197 313,622 -0.14(-1.67%)
Jun 22, 2012 8.163 8.398 8.072 8.336 579,769 +0.21(+2.60%)
Jun 21, 2012 8.355 8.389 8.096 8.125 518,319 -0.26(-3.15%)
Jun 20, 2012 8.528 8.595 8.322 8.389 278,271 -0.13(-1.52%)
Jun 19, 2012 8.456 8.523 8.322 8.518 368,405 +0.23(+2.72%)
Jun 18, 2012 8.274 8.350 8.202 8.293 287,259 -0.05(-0.63%)
Jun 15, 2012 8.307 8.370 8.216 8.346 318,947 +0.10(+1.22%)
Jun 14, 2012 8.341 8.370 8.086 8.245 617,875 -0.03(-0.41%)
Jun 13, 2012 8.298 8.370 8.197 8.278 400,864 -0.06(-0.75%)
Jun 12, 2012 8.509 8.509 8.120 8.341 626,855 +0.19(+2.30%)
Jun 11, 2012 8.269 8.346 8.144 8.153 299,600 -0.10(-1.16%)
Jun 08, 2012 8.365 8.365 8.163 8.250 278,479 -0.14(-1.66%)
Jun 07, 2012 8.538 8.614 8.370 8.389 304,896 -0.08(-0.96%)
Jun 06, 2012 8.283 8.499 8.283 8.470 553,283 +0.31(+3.76%)
Jun 05, 2012 7.990 8.178 7.933 8.163 402,063 +0.13(+1.67%)
Jun 04, 2012 8.173 8.307 7.917 8.029 666,433 -0.16(-1.99%)
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.