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 28, 2007 6.118 6.208 6.102 6.159 266,046 +0.02(+0.40%)
Sep 27, 2007 6.098 6.199 6.098 6.135 292,700 -0.00(-0.07%)
Sep 26, 2007 6.135 6.228 6.045 6.139 500,009 -0.10(-1.56%)
Sep 25, 2007 6.224 6.280 6.155 6.236 489,890 +0.04(+0.59%)
Sep 24, 2007 6.220 6.252 6.102 6.199 500,502 +0.06(+0.99%)
Sep 21, 2007 6.062 6.195 6.062 6.139 628,096 -0.08(-1.30%)
Sep 20, 2007 6.090 6.220 6.001 6.220 571,086 +0.13(+2.15%)
Sep 19, 2007 6.098 6.179 6.078 6.089 559,240 +0.04(+0.72%)
Sep 18, 2007 5.948 6.078 5.871 6.045 715,956 +0.13(+2.19%)
Sep 17, 2007 5.896 5.977 5.875 5.916 188,552 +0.04(+0.76%)
Sep 14, 2007 5.871 5.896 5.823 5.871 381,547 +0.09(+1.61%)
Sep 13, 2007 5.855 5.875 5.770 5.778 157,456 -0.10(-1.66%)
Sep 12, 2007 5.867 5.908 5.794 5.875 464,717 +0.05(+0.90%)
Sep 11, 2007 5.875 5.916 5.786 5.823 211,751 -0.05(-0.90%)
Sep 10, 2007 5.774 5.908 5.713 5.875 346,255 +0.02(+0.35%)
Sep 07, 2007 5.770 5.920 5.750 5.855 271,722 +0.04(+0.77%)
Sep 06, 2007 5.875 5.875 5.794 5.810 305,287 -0.01(-0.21%)
Sep 05, 2007 5.794 5.847 5.693 5.823 523,208 +0.01(+0.14%)
Sep 04, 2007 5.592 5.815 5.592 5.815 606,872 +0.23(+4.14%)
Aug 31, 2007 5.661 5.713 5.580 5.584 241,366 -0.06(-1.01%)
Aug 30, 2007 5.567 5.673 5.559 5.640 213,232 +0.05(+0.94%)
Aug 29, 2007 5.426 5.713 5.426 5.588 303,065 +0.09(+1.70%)
Aug 28, 2007 5.620 5.665 5.494 5.494 337,123 -0.13(-2.24%)
Aug 27, 2007 5.677 5.677 5.474 5.620 447,688 -0.04(-0.64%)
Aug 24, 2007 5.555 5.673 5.539 5.656 352,178 +0.05(+0.87%)
Aug 23, 2007 5.571 5.608 5.478 5.608 283,075 +0.09(+1.62%)
Aug 22, 2007 5.511 5.567 5.458 5.519 235,690 +0.07(+1.26%)
Aug 21, 2007 5.272 5.494 5.272 5.450 386,976 +0.09(+1.74%)
Aug 20, 2007 5.430 5.430 5.263 5.357 429,425 -0.00(-0.08%)
Aug 17, 2007 5.389 5.503 5.328 5.361 491,865 +0.02(+0.30%)
Aug 16, 2007 5.357 5.389 5.227 5.344 598,481 -0.15(-2.66%)
Aug 15, 2007 5.656 5.656 5.474 5.490 274,190 -0.06(-1.09%)
Aug 14, 2007 5.677 5.681 5.490 5.551 177,693 -0.09(-1.58%)
Aug 13, 2007 5.673 5.774 5.470 5.640 486,435 +0.21(+3.88%)
Aug 10, 2007 5.470 5.571 5.369 5.430 695,225 -0.14(-2.55%)
Aug 09, 2007 5.507 5.652 5.426 5.571 1,005,695 -0.16(-2.76%)
Aug 08, 2007 5.717 5.770 5.571 5.729 755,443 +0.04(+0.76%)
Aug 07, 2007 5.746 5.794 5.507 5.686 427,944 -0.04(-0.75%)
Aug 06, 2007 5.571 5.729 5.324 5.729 672,520 +0.15(+2.69%)
Aug 03, 2007 5.596 5.956 5.571 5.580 392,899 -0.38(-6.33%)
Aug 02, 2007 5.721 5.956 5.604 5.956 260,123 +0.23(+3.96%)
Aug 01, 2007 5.685 5.827 5.563 5.729 506,919 -0.10(-1.74%)
Jul 31, 2007 5.665 5.831 5.644 5.831 422,268 +0.13(+2.27%)
Jul 30, 2007 5.774 5.794 5.636 5.701 263,331 -0.05(-0.92%)
Jul 27, 2007 5.689 5.823 5.685 5.754 274,190 +0.06(+1.07%)
Jul 26, 2007 5.835 5.875 5.693 5.693 463,730 -0.16(-2.77%)
Jul 25, 2007 5.835 5.871 5.754 5.855 593,051 +0.12(+2.07%)
Jul 24, 2007 5.960 5.960 5.713 5.736 694,238 -0.24(-4.02%)
Jul 23, 2007 5.936 5.977 5.815 5.977 587,128 +0.04(+0.75%)
Jul 20, 2007 5.875 5.936 5.819 5.932 571,086 +0.07(+1.17%)
Jul 19, 2007 5.847 5.867 5.827 5.863 400,303 +0.02(+0.35%)
Jul 18, 2007 5.867 5.867 5.786 5.843 378,832 +0.03(+0.49%)
Jul 17, 2007 5.839 5.867 5.802 5.815 474,342 -0.01(-0.21%)
Jul 16, 2007 5.835 5.855 5.656 5.827 677,455 +0.02(+0.28%)
Jul 13, 2007 5.677 5.810 5.652 5.810 647,346 +0.12(+2.14%)
Jul 12, 2007 5.612 5.693 5.592 5.689 630,317 +0.13(+2.26%)
Jul 11, 2007 5.571 5.612 5.547 5.563 269,008 -0.01(-0.22%)
Jul 10, 2007 5.571 5.628 5.525 5.575 324,537 +0.00(+0.07%)
Jul 09, 2007 5.490 5.571 5.458 5.571 532,339 +0.07(+1.25%)
Jul 06, 2007 5.450 5.555 5.430 5.503 486,929 +0.08(+1.49%)
Jul 05, 2007 5.324 5.446 5.308 5.421 468,666 +0.15(+2.92%)
Jul 03, 2007 5.276 5.344 5.255 5.268 409,928 -0.02(-0.38%)
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.