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

Permian Basin Royalty Trust (NY: PBT )

11.63 +0.17 (+1.44%)
Streaming Delayed Price Updated: 2:08 PM EDT, May 2, 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 (%)
Jun 30, 2009 4.437 4.498 4.323 4.404 477,405 -0.06(-1.45%)
Jun 29, 2009 4.729 4.729 4.408 4.469 511,692 -0.04(-0.81%)
Jun 26, 2009 4.567 4.567 4.412 4.506 324,786 -0.03(-0.71%)
Jun 25, 2009 4.287 4.538 4.259 4.538 534,607 +0.10(+2.28%)
Jun 24, 2009 4.437 4.510 4.295 4.437 373,926 +0.03(+0.74%)
Jun 23, 2009 4.344 4.425 4.255 4.404 582,977 +0.06(+1.49%)
Jun 22, 2009 4.911 4.911 4.295 4.340 1,325,809 -0.60(-12.21%)
Jun 19, 2009 4.984 5.061 4.879 4.943 393,181 +0.06(+1.33%)
Jun 18, 2009 4.951 4.951 4.785 4.879 491,018 -0.09(-1.87%)
Jun 17, 2009 5.138 5.138 4.879 4.972 770,364 -0.19(-3.76%)
Jun 16, 2009 5.470 5.470 5.053 5.166 624,034 -0.10(-1.85%)
Jun 15, 2009 5.409 5.430 5.037 5.263 760,137 -0.24(-4.34%)
Jun 12, 2009 5.580 5.648 5.353 5.503 868,750 -0.12(-2.09%)
Jun 11, 2009 5.401 5.673 5.401 5.620 1,062,174 +0.24(+4.36%)
Jun 10, 2009 5.223 5.430 5.207 5.385 880,969 +0.22(+4.32%)
Jun 09, 2009 5.122 5.195 5.105 5.162 735,643 +0.04(+0.87%)
Jun 08, 2009 5.061 5.138 5.008 5.118 814,664 +0.01(+0.16%)
Jun 05, 2009 5.065 5.186 4.915 5.109 781,386 +0.05(+1.04%)
Jun 04, 2009 4.822 5.065 4.773 5.057 689,176 +0.27(+5.58%)
Jun 03, 2009 4.976 4.976 4.712 4.789 742,627 -0.15(-3.11%)
Jun 02, 2009 4.883 4.996 4.773 4.943 793,141 -0.01(-0.16%)
Jun 01, 2009 4.716 5.020 4.716 4.951 983,295 +0.32(+7.01%)
May 29, 2009 4.360 4.656 4.360 4.627 1,101,128 +0.26(+5.84%)
May 28, 2009 4.194 4.372 4.129 4.372 821,187 +0.21(+4.96%)
May 27, 2009 4.165 4.202 4.092 4.165 533,859 +0.00(+0.00%)
May 26, 2009 4.056 4.186 3.979 4.165 799,030 +0.11(+2.80%)
May 22, 2009 3.963 4.080 3.963 4.052 550,420 +0.09(+2.35%)
May 21, 2009 4.011 4.020 3.861 3.959 683,090 -0.07(-1.71%)
May 20, 2009 3.918 4.092 3.918 4.028 807,784 +0.12(+3.11%)
May 19, 2009 3.793 4.040 3.780 3.906 627,788 +0.13(+3.32%)
May 18, 2009 3.687 3.801 3.679 3.780 603,691 +0.12(+3.32%)
May 15, 2009 3.829 3.849 3.651 3.659 449,139 -0.17(-4.55%)
May 14, 2009 3.784 3.874 3.647 3.833 637,632 -0.02(-0.42%)
May 13, 2009 4.064 4.096 3.809 3.849 706,079 -0.24(-5.75%)
May 12, 2009 4.165 4.214 4.056 4.084 548,539 -0.06(-1.47%)
May 11, 2009 4.145 4.153 4.056 4.145 571,918 +0.02(+0.39%)
May 08, 2009 4.007 4.141 3.979 4.129 806,345 +0.19(+4.85%)
May 07, 2009 3.930 4.052 3.870 3.938 796,327 +0.04(+0.92%)
May 06, 2009 3.667 3.910 3.651 3.902 1,130,260 +0.24(+6.53%)
May 05, 2009 3.655 3.683 3.626 3.663 720,699 -0.02(-0.55%)
May 04, 2009 3.789 3.789 3.610 3.683 958,460 -0.04(-1.20%)
May 01, 2009 3.578 3.728 3.566 3.728 648,790 +0.15(+4.31%)
Apr 30, 2009 3.606 3.643 3.570 3.574 571,920 -0.05(-1.40%)
Apr 29, 2009 3.594 3.663 3.582 3.624 443,270 +0.01(+0.28%)
Apr 28, 2009 3.643 3.647 3.578 3.614 495,816 -0.11(-3.04%)
Apr 27, 2009 3.545 3.728 3.545 3.728 523,659 +0.13(+3.49%)
Apr 24, 2009 3.606 3.667 3.567 3.602 542,828 +0.01(+0.34%)
Apr 23, 2009 3.558 3.606 3.549 3.590 425,871 +0.04(+1.03%)
Apr 22, 2009 3.578 3.643 3.545 3.554 588,532 -0.03(-0.90%)
Apr 21, 2009 3.647 3.683 3.545 3.586 840,603 -0.01(-0.22%)
Apr 20, 2009 3.760 3.849 3.545 3.594 1,213,569 -0.21(-5.54%)
Apr 17, 2009 3.780 3.824 3.756 3.805 700,405 +0.03(+0.86%)
Apr 16, 2009 3.809 3.841 3.736 3.772 703,231 -0.06(-1.48%)
Apr 15, 2009 3.853 3.890 3.768 3.829 632,595 -0.04(-0.94%)
Apr 14, 2009 3.951 3.966 3.837 3.866 587,686 -0.06(-1.65%)
Apr 13, 2009 3.914 3.975 3.837 3.930 669,257 -0.05(-1.32%)
Apr 09, 2009 4.076 4.113 3.914 3.983 619,945 -0.02(-0.41%)
Apr 08, 2009 3.983 4.064 3.870 3.999 642,892 +0.02(+0.41%)
Apr 07, 2009 4.064 4.064 3.943 3.983 368,212 -0.08(-1.99%)
Apr 06, 2009 4.024 4.161 3.991 4.064 440,593 -0.09(-2.24%)
Apr 03, 2009 4.092 4.190 4.020 4.157 696,540 +0.08(+1.99%)
Apr 02, 2009 4.060 4.214 4.032 4.076 564,625 +0.03(+0.80%)
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.