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 (%)
Mar 30, 2007 5.920 6.017 5.855 5.981 352,425 +0.08(+1.30%)
Mar 29, 2007 5.964 5.981 5.863 5.904 477,550 -0.02(-0.34%)
Mar 28, 2007 5.997 6.017 5.887 5.924 392,652 -0.09(-1.55%)
Mar 27, 2007 6.037 6.045 5.993 6.017 234,456 +0.00(+0.00%)
Mar 26, 2007 5.916 6.114 5.896 6.017 519,753 +0.11(+1.92%)
Mar 23, 2007 5.875 5.952 5.831 5.904 468,172 +0.05(+0.90%)
Mar 22, 2007 5.750 5.900 5.734 5.851 659,686 +0.16(+2.85%)
Mar 21, 2007 5.515 5.733 5.494 5.689 565,657 +0.18(+3.24%)
Mar 20, 2007 5.243 5.551 5.045 5.511 1,217,199 +0.13(+2.41%)
Mar 19, 2007 5.551 5.555 5.324 5.381 1,113,545 -0.15(-2.78%)
Mar 16, 2007 5.620 5.630 5.511 5.535 447,935 -0.08(-1.44%)
Mar 15, 2007 5.665 5.669 5.571 5.616 289,492 +0.05(+0.87%)
Mar 14, 2007 5.628 5.665 5.511 5.567 292,453 -0.01(-0.22%)
Mar 13, 2007 5.673 5.713 5.580 5.580 382,287 -0.09(-1.64%)
Mar 12, 2007 5.665 5.681 5.632 5.673 281,101 -0.01(-0.14%)
Mar 09, 2007 5.693 5.717 5.652 5.681 380,559 +0.03(+0.50%)
Mar 08, 2007 5.750 5.750 5.636 5.652 428,191 -0.09(-1.55%)
Mar 07, 2007 5.770 5.835 5.685 5.742 395,861 +0.04(+0.64%)
Mar 06, 2007 5.665 5.721 5.592 5.705 472,861 +0.07(+1.30%)
Mar 05, 2007 5.733 5.839 5.592 5.632 602,183 -0.26(-4.47%)
Mar 02, 2007 5.904 5.916 5.835 5.896 284,062 -0.01(-0.21%)
Mar 01, 2007 5.916 5.977 5.774 5.908 244,081 -0.08(-1.29%)
Feb 28, 2007 5.940 6.025 5.896 5.985 444,480 +0.04(+0.75%)
Feb 27, 2007 6.037 6.062 4.599 5.940 1,270,260 -0.16(-2.66%)
Feb 26, 2007 6.090 6.155 6.090 6.102 317,133 -0.05(-0.79%)
Feb 23, 2007 6.175 6.220 6.102 6.151 493,099 +0.02(+0.26%)
Feb 22, 2007 6.017 6.143 6.017 6.135 481,746 +0.13(+2.09%)
Feb 21, 2007 6.001 6.058 5.993 6.009 474,342 +0.01(+0.20%)
Feb 20, 2007 6.078 6.094 5.956 5.997 638,215 -0.10(-1.60%)
Feb 16, 2007 6.127 6.184 6.058 6.094 847,992 -0.05(-0.79%)
Feb 15, 2007 6.199 6.204 6.062 6.143 757,911 -0.09(-1.49%)
Feb 14, 2007 6.280 6.280 6.179 6.236 273,302 -0.00(-0.06%)
Feb 13, 2007 6.276 6.280 6.179 6.240 253,706 +0.04(+0.72%)
Feb 12, 2007 6.220 6.297 6.147 6.195 330,744 -0.05(-0.78%)
Feb 09, 2007 6.317 6.321 6.212 6.244 342,553 -0.04(-0.58%)
Feb 08, 2007 6.333 6.362 6.228 6.280 319,107 +0.00(+0.00%)
Feb 07, 2007 6.390 6.422 6.276 6.280 376,364 -0.07(-1.08%)
Feb 06, 2007 6.345 6.402 6.313 6.349 374,390 -0.03(-0.44%)
Feb 05, 2007 6.325 6.398 6.325 6.378 222,610 +0.02(+0.25%)
Feb 02, 2007 6.382 6.434 6.341 6.362 290,972 -0.04(-0.70%)
Feb 01, 2007 6.382 6.463 6.376 6.406 282,828 -0.04(-0.57%)
Jan 31, 2007 6.479 6.479 6.382 6.443 349,463 +0.02(+0.25%)
Jan 30, 2007 6.329 6.447 6.329 6.426 282,088 +0.10(+1.54%)
Jan 29, 2007 6.406 6.406 6.313 6.329 352,671 -0.06(-0.95%)
Jan 26, 2007 6.382 6.410 6.244 6.390 413,630 +0.05(+0.77%)
Jan 25, 2007 6.422 6.443 6.276 6.341 353,659 -0.04(-0.57%)
Jan 24, 2007 6.455 6.455 6.321 6.378 420,787 -0.05(-0.82%)
Jan 23, 2007 6.398 6.463 6.362 6.430 363,777 +0.11(+1.73%)
Jan 22, 2007 6.349 6.362 6.280 6.321 664,869 -0.03(-0.45%)
Jan 19, 2007 6.204 6.382 6.179 6.349 557,512 +0.14(+2.22%)
Jan 18, 2007 6.236 6.240 6.159 6.212 308,248 -0.02(-0.39%)
Jan 17, 2007 6.240 6.248 6.159 6.236 404,746 +0.06(+0.92%)
Jan 16, 2007 6.240 6.254 6.139 6.179 517,778 -0.06(-0.97%)
Jan 12, 2007 6.220 6.276 6.159 6.240 806,530 -0.00(-0.06%)
Jan 11, 2007 6.297 6.305 6.220 6.244 347,489 -0.04(-0.58%)
Jan 10, 2007 6.171 6.309 6.171 6.280 452,871 +0.02(+0.32%)
Jan 09, 2007 6.293 6.317 6.098 6.260 663,141 -0.04(-0.71%)
Jan 08, 2007 6.220 6.362 6.179 6.305 774,940 +0.10(+1.63%)
Jan 05, 2007 6.191 6.280 5.981 6.204 1,086,644 -0.05(-0.84%)
Jan 04, 2007 6.455 6.471 6.179 6.256 808,504 -0.24(-3.62%)
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.