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

Permian Basin Royalty Trust (NY: PBT )

12.05 +0.22 (+1.87%)
Streaming Delayed Price Updated: 11:23 AM EDT, May 7, 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 (%)
Dec 31, 2009 5.904 5.851 5.851 5.851 475,582 +0.02(+0.28%)
Dec 30, 2009 5.867 5.900 5.818 5.835 554,203 +0.02(+0.28%)
Dec 29, 2009 5.956 5.956 5.794 5.818 454,762 -0.10(-1.64%)
Dec 28, 2009 5.997 5.997 5.879 5.916 662,654 +0.00(+0.00%)
Dec 24, 2009 5.977 5.977 5.774 5.916 663,950 +0.16(+2.74%)
Dec 23, 2009 5.673 5.774 5.648 5.758 576,647 +0.11(+2.01%)
Dec 22, 2009 5.648 5.673 5.588 5.644 370,330 +0.04(+0.65%)
Dec 21, 2009 5.640 5.669 5.600 5.608 572,209 -0.02(-0.29%)
Dec 18, 2009 5.490 5.638 5.466 5.624 629,640 +0.15(+2.74%)
Dec 17, 2009 5.490 5.573 5.470 5.474 465,582 -0.05(-0.95%)
Dec 16, 2009 5.519 5.588 5.430 5.527 609,054 +0.02(+0.29%)
Dec 15, 2009 5.409 5.511 5.357 5.511 403,603 +0.11(+2.10%)
Dec 14, 2009 5.413 5.430 5.389 5.397 347,303 +0.11(+2.07%)
Dec 11, 2009 5.292 5.320 5.231 5.288 448,015 +0.00(+0.08%)
Dec 10, 2009 5.267 5.328 5.255 5.284 367,748 +0.04(+0.77%)
Dec 09, 2009 5.353 5.353 5.223 5.243 346,341 -0.01(-0.15%)
Dec 08, 2009 5.365 5.385 5.227 5.251 485,706 -0.08(-1.52%)
Dec 07, 2009 5.377 5.397 5.288 5.332 468,186 -0.06(-1.05%)
Dec 04, 2009 5.498 5.535 5.312 5.389 405,267 -0.06(-1.12%)
Dec 03, 2009 5.551 5.571 5.450 5.450 283,807 -0.11(-1.90%)
Dec 02, 2009 5.592 5.592 5.519 5.555 333,641 -0.04(-0.72%)
Dec 01, 2009 5.511 5.616 5.498 5.596 499,458 +0.06(+1.17%)
Nov 30, 2009 5.559 5.588 5.438 5.531 393,988 -0.02(-0.36%)
Nov 27, 2009 5.567 5.632 5.450 5.551 311,611 -0.09(-1.51%)
Nov 25, 2009 5.652 5.652 5.531 5.636 495,753 +0.00(+0.07%)
Nov 24, 2009 5.571 5.644 5.482 5.632 458,790 +0.10(+1.83%)
Nov 23, 2009 5.523 5.648 5.493 5.531 437,669 +0.09(+1.56%)
Nov 20, 2009 5.470 5.543 5.369 5.446 526,078 -0.05(-0.89%)
Nov 19, 2009 5.648 5.648 5.490 5.494 367,798 -0.12(-2.16%)
Nov 18, 2009 5.673 5.725 5.612 5.616 332,513 -0.06(-1.07%)
Nov 17, 2009 5.673 5.693 5.612 5.677 373,763 +0.00(+0.07%)
Nov 16, 2009 5.563 5.705 5.563 5.673 458,790 +0.14(+2.56%)
Nov 13, 2009 5.527 5.616 5.498 5.531 285,586 -0.02(-0.29%)
Nov 12, 2009 5.632 5.669 5.511 5.547 350,995 -0.07(-1.30%)
Nov 11, 2009 5.713 5.717 5.612 5.620 328,490 -0.07(-1.21%)
Nov 10, 2009 5.628 5.689 5.571 5.689 663,533 +0.07(+1.30%)
Nov 09, 2009 5.592 5.616 5.539 5.616 424,976 +0.12(+2.21%)
Nov 06, 2009 5.470 5.567 5.421 5.494 362,195 -0.02(-0.37%)
Nov 05, 2009 5.527 5.527 5.389 5.515 320,466 +0.09(+1.57%)
Nov 04, 2009 5.401 5.527 5.332 5.430 592,726 +0.05(+0.90%)
Nov 03, 2009 5.320 5.397 5.170 5.381 452,598 +0.07(+1.30%)
Nov 02, 2009 5.304 5.397 5.207 5.312 616,478 +0.09(+1.79%)
Oct 30, 2009 5.353 5.389 5.191 5.219 650,692 -0.17(-3.23%)
Oct 29, 2009 5.267 5.421 5.186 5.393 654,149 +0.25(+4.80%)
Oct 28, 2009 5.474 5.486 5.105 5.146 1,156,937 -0.41(-7.30%)
Oct 27, 2009 5.523 5.592 5.430 5.551 568,929 +0.04(+0.74%)
Oct 26, 2009 5.628 5.713 5.470 5.511 543,788 -0.08(-1.38%)
Oct 23, 2009 5.648 5.673 5.563 5.588 610,002 -0.08(-1.36%)
Oct 22, 2009 5.693 5.693 5.571 5.665 531,939 +0.07(+1.30%)
Oct 21, 2009 5.648 5.705 5.547 5.592 693,425 +0.04(+0.80%)
Oct 20, 2009 5.420 5.551 5.409 5.547 544,642 +0.10(+1.78%)
Oct 19, 2009 5.365 5.511 5.288 5.450 553,176 +0.08(+1.51%)
Oct 16, 2009 5.348 5.369 5.239 5.369 428,377 +0.02(+0.38%)
Oct 15, 2009 5.280 5.393 5.251 5.348 480,045 +0.06(+1.15%)
Oct 14, 2009 5.288 5.304 5.199 5.288 396,365 +0.04(+0.85%)
Oct 13, 2009 5.207 5.292 5.138 5.243 379,550 +0.04(+0.86%)
Oct 12, 2009 5.288 5.308 5.186 5.199 470,834 +0.00(+0.08%)
Oct 09, 2009 5.178 5.239 5.093 5.194 404,879 +0.06(+1.26%)
Oct 08, 2009 5.028 5.207 5.024 5.130 511,783 +0.12(+2.34%)
Oct 07, 2009 5.061 5.093 4.992 5.012 362,580 -0.04(-0.72%)
Oct 06, 2009 4.988 5.134 4.976 5.049 409,524 +0.10(+1.96%)
Oct 05, 2009 4.870 4.984 4.870 4.951 502,799 +0.04(+0.83%)
Oct 02, 2009 4.887 4.943 4.761 4.911 793,865 -0.07(-1.38%)
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.