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

Permian Basin Royalty Trust (NY: PBT )

11.83 +0.13 (+1.11%)
Official Closing Price Updated: 7:00 PM EDT, May 6, 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, 2007 5.660 5.713 5.579 5.583 241,370 -0.06(-1.01%)
Aug 30, 2007 5.567 5.673 5.559 5.640 213,234 +0.05(+0.94%)
Aug 29, 2007 5.425 5.713 5.425 5.588 303,069 +0.09(+1.70%)
Aug 28, 2007 5.620 5.664 5.494 5.494 337,128 -0.13(-2.23%)
Aug 27, 2007 5.677 5.677 5.474 5.620 447,694 -0.04(-0.64%)
Aug 24, 2007 5.555 5.673 5.539 5.656 352,183 +0.05(+0.87%)
Aug 23, 2007 5.571 5.608 5.478 5.608 283,079 +0.09(+1.62%)
Aug 22, 2007 5.511 5.567 5.458 5.519 235,693 +0.07(+1.26%)
Aug 21, 2007 5.271 5.494 5.271 5.450 386,981 +0.09(+1.74%)
Aug 20, 2007 5.430 5.430 5.263 5.357 429,431 -0.00(-0.08%)
Aug 17, 2007 5.389 5.502 5.328 5.361 491,871 +0.02(+0.30%)
Aug 16, 2007 5.357 5.389 5.227 5.344 598,489 -0.15(-2.66%)
Aug 15, 2007 5.656 5.656 5.474 5.490 274,194 -0.06(-1.09%)
Aug 14, 2007 5.677 5.681 5.490 5.551 177,695 -0.09(-1.58%)
Aug 13, 2007 5.673 5.774 5.470 5.640 486,442 +0.21(+3.88%)
Aug 10, 2007 5.470 5.571 5.369 5.430 695,234 -0.14(-2.55%)
Aug 09, 2007 5.506 5.652 5.425 5.571 1,005,708 -0.16(-2.76%)
Aug 08, 2007 5.717 5.770 5.571 5.729 755,453 +0.04(+0.76%)
Aug 07, 2007 5.746 5.794 5.506 5.686 427,950 -0.04(-0.75%)
Aug 06, 2007 5.571 5.729 5.324 5.729 672,529 +0.15(+2.69%)
Aug 03, 2007 5.596 5.956 5.571 5.579 392,905 -0.38(-6.33%)
Aug 02, 2007 5.721 5.956 5.604 5.956 260,126 +0.23(+3.96%)
Aug 01, 2007 5.685 5.827 5.563 5.729 506,926 -0.10(-1.74%)
Jul 31, 2007 5.665 5.831 5.644 5.831 422,274 +0.13(+2.27%)
Jul 30, 2007 5.774 5.794 5.636 5.701 263,335 -0.05(-0.92%)
Jul 27, 2007 5.689 5.823 5.685 5.754 274,194 +0.06(+1.07%)
Jul 26, 2007 5.835 5.875 5.693 5.693 463,736 -0.16(-2.77%)
Jul 25, 2007 5.835 5.871 5.754 5.855 593,059 +0.12(+2.07%)
Jul 24, 2007 5.960 5.960 5.713 5.736 694,247 -0.24(-4.02%)
Jul 23, 2007 5.936 5.977 5.814 5.977 587,136 +0.04(+0.75%)
Jul 20, 2007 5.875 5.936 5.819 5.932 571,094 +0.07(+1.17%)
Jul 19, 2007 5.847 5.867 5.827 5.863 400,309 +0.02(+0.35%)
Jul 18, 2007 5.867 5.867 5.786 5.843 378,837 +0.03(+0.49%)
Jul 17, 2007 5.839 5.867 5.802 5.814 474,348 -0.01(-0.21%)
Jul 16, 2007 5.835 5.855 5.656 5.827 677,465 +0.02(+0.28%)
Jul 13, 2007 5.677 5.810 5.652 5.810 647,355 +0.12(+2.14%)
Jul 12, 2007 5.612 5.693 5.592 5.689 630,326 +0.13(+2.26%)
Jul 11, 2007 5.571 5.612 5.547 5.563 269,011 -0.01(-0.22%)
Jul 10, 2007 5.571 5.628 5.525 5.575 324,541 +0.00(+0.07%)
Jul 09, 2007 5.490 5.571 5.458 5.571 532,346 +0.07(+1.25%)
Jul 06, 2007 5.450 5.555 5.430 5.502 486,935 +0.08(+1.49%)
Jul 05, 2007 5.324 5.446 5.308 5.421 468,672 +0.15(+2.92%)
Jul 03, 2007 5.276 5.344 5.255 5.267 409,934 -0.02(-0.38%)
Jul 02, 2007 5.348 5.369 5.255 5.288 443,005 -0.11(-2.03%)
Jun 29, 2007 5.292 5.409 5.292 5.397 466,451 +0.12(+2.30%)
Jun 28, 2007 5.304 5.348 5.267 5.276 321,579 -0.03(-0.58%)
Jun 27, 2007 5.227 5.361 5.247 5.306 444,979 +0.01(+0.28%)
Jun 26, 2007 5.442 5.442 5.292 5.292 408,206 -0.07(-1.28%)
Jun 25, 2007 5.369 5.417 5.328 5.361 279,870 -0.05(-0.90%)
Jun 22, 2007 5.519 5.519 5.389 5.409 222,366 -0.02(-0.45%)
Jun 21, 2007 5.450 5.470 5.409 5.434 293,691 +0.04(+0.83%)
Jun 20, 2007 5.543 5.543 5.389 5.389 334,166 -0.07(-1.34%)
Jun 19, 2007 5.442 5.531 5.425 5.462 421,533 -0.01(-0.15%)
Jun 18, 2007 5.430 5.478 5.413 5.470 351,442 +0.04(+0.75%)
Jun 15, 2007 5.401 5.438 5.389 5.430 473,608 +0.03(+0.53%)
Jun 14, 2007 5.369 5.409 5.336 5.401 435,107 +0.03(+0.60%)
Jun 13, 2007 5.450 5.462 5.348 5.369 362,055 +0.01(+0.15%)
Jun 12, 2007 5.417 5.430 5.332 5.361 268,518 -0.06(-1.19%)
Jun 11, 2007 5.328 5.430 5.328 5.425 355,638 +0.05(+0.98%)
Jun 08, 2007 5.328 5.385 5.280 5.373 380,811 +0.00(+0.00%)
Jun 07, 2007 5.413 5.470 5.348 5.373 526,670 -0.08(-1.41%)
Jun 06, 2007 5.535 5.600 5.417 5.450 420,052 -0.10(-1.82%)
Jun 05, 2007 5.567 5.583 5.511 5.551 421,780 -0.12(-2.14%)
Jun 04, 2007 5.413 5.673 5.409 5.673 520,006 +0.17(+3.17%)
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.