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

Permian Basin Royalty Trust (NY: PBT )

12.20 +0.19 (+1.58%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Jan 30, 2009 5.583 5.653 5.359 5.400 0 -0.23(-4.13%)
Jan 29, 2009 5.714 5.714 5.571 5.632 264,400 -0.07(-1.15%)
Jan 28, 2009 5.771 5.771 5.591 5.698 495,540 +0.02(+0.43%)
Jan 27, 2009 5.775 5.832 5.612 5.673 405,085 +0.03(+0.51%)
Jan 26, 2009 5.714 5.836 5.612 5.645 673,879 -0.04(-0.79%)
Jan 23, 2009 5.489 5.800 5.489 5.689 425,025 +0.05(+0.94%)
Jan 22, 2009 5.889 5.889 5.538 5.636 531,197 -0.15(-2.61%)
Jan 21, 2009 5.714 5.836 5.547 5.787 640,388 +0.29(+5.35%)
Jan 20, 2009 6.020 6.020 5.473 5.494 778,187 -0.34(-5.81%)
Jan 16, 2009 5.853 6.012 5.755 5.832 0 +0.02(+0.28%)
Jan 15, 2009 5.836 5.845 5.632 5.816 722,353 -0.03(-0.49%)
Jan 14, 2009 6.020 6.028 5.755 5.845 601,913 -0.16(-2.72%)
Jan 13, 2009 5.996 6.057 5.918 6.008 736,794 +0.04(+0.62%)
Jan 12, 2009 6.016 6.098 5.922 5.971 537,048 -0.05(-0.88%)
Jan 09, 2009 6.040 6.126 5.959 6.024 646,249 -0.11(-1.73%)
Jan 08, 2009 6.000 6.326 5.963 6.130 443,888 -0.02(-0.27%)
Jan 07, 2009 6.518 6.526 6.057 6.147 671,481 -0.37(-5.70%)
Jan 06, 2009 6.126 6.522 6.126 6.518 1,096,227 +0.42(+6.82%)
Jan 05, 2009 6.016 6.212 5.979 6.102 982,843 +0.22(+3.75%)
Jan 02, 2009 5.555 5.918 5.514 5.881 0 +0.29(+5.18%)
Jan 01, 2009 5.457 5.698 5.408 5.591 0 +0.00(+0.00%)
Dec 31, 2008 5.457 5.698 5.408 5.591 812,247 +0.05(+0.88%)
Dec 30, 2008 5.543 5.714 5.453 5.543 672,245 -0.02(-0.44%)
Dec 29, 2008 5.547 5.710 5.453 5.567 544,083 +0.00(+0.03%)
Dec 26, 2008 5.371 5.612 5.371 5.565 429,859 +0.18(+3.30%)
Dec 24, 2008 5.338 5.387 5.306 5.387 363,952 +0.01(+0.23%)
Dec 23, 2008 5.608 5.608 5.310 5.375 623,350 -0.05(-0.98%)
Dec 22, 2008 5.763 5.783 5.355 5.428 769,310 -0.33(-5.74%)
Dec 19, 2008 5.706 5.849 5.673 5.759 719,837 -0.06(-0.98%)
Dec 18, 2008 6.020 6.020 5.702 5.816 805,972 -0.18(-3.06%)
Dec 17, 2008 6.122 6.142 5.926 6.000 607,745 -0.11(-1.74%)
Dec 16, 2008 6.159 6.159 5.755 6.106 610,751 +0.14(+2.40%)
Dec 15, 2008 6.138 6.293 5.918 5.963 584,116 -0.00(-0.07%)
Dec 12, 2008 5.918 5.987 5.714 5.967 397,029 +0.07(+1.25%)
Dec 11, 2008 5.845 6.151 5.804 5.894 851,826 +0.11(+1.83%)
Dec 10, 2008 5.677 5.906 5.620 5.787 955,375 +0.13(+2.23%)
Dec 09, 2008 5.559 5.714 5.306 5.661 1,238,918 +0.10(+1.84%)
Dec 08, 2008 5.673 5.877 5.326 5.559 1,539,096 +0.20(+3.73%)
Dec 05, 2008 5.620 5.673 5.089 5.359 2,022,220 -0.41(-7.14%)
Dec 04, 2008 6.224 6.224 5.714 5.771 1,799,746 -0.44(-7.03%)
Dec 03, 2008 6.142 6.273 6.057 6.208 1,092,448 -0.02(-0.26%)
Dec 02, 2008 6.522 6.824 6.204 6.224 1,527,453 -0.33(-4.98%)
Dec 01, 2008 6.910 6.938 6.542 6.551 1,107,142 -0.59(-8.29%)
Nov 28, 2008 7.657 7.657 6.889 7.142 583,978 -0.34(-4.58%)
Nov 26, 2008 7.102 7.489 7.028 7.485 620,196 +0.29(+3.97%)
Nov 25, 2008 7.265 7.416 6.877 7.200 542,767 -0.04(-0.62%)
Nov 24, 2008 6.934 7.346 6.934 7.244 839,904 +0.40(+5.84%)
Nov 21, 2008 7.040 7.040 6.379 6.844 1,153,024 +0.42(+6.61%)
Nov 20, 2008 7.298 7.314 6.416 6.420 1,621,894 -1.09(-14.56%)
Nov 19, 2008 7.832 7.832 7.387 7.514 627,297 -0.20(-2.64%)
Nov 18, 2008 7.795 7.959 7.551 7.718 719,704 +0.09(+1.12%)
Nov 17, 2008 7.771 7.930 7.608 7.632 979,114 -0.11(-1.37%)
Nov 14, 2008 7.583 7.975 7.555 7.738 0 -0.18(-2.27%)
Nov 13, 2008 7.767 8.000 7.146 7.918 2,356,516 +0.00(+0.00%)
Nov 12, 2008 8.363 8.395 7.861 7.918 916,797 -0.47(-5.60%)
Nov 11, 2008 8.395 8.530 8.208 8.387 714,635 -0.31(-3.61%)
Nov 10, 2008 9.065 9.065 8.587 8.701 547,623 -0.03(-0.37%)
Nov 07, 2008 8.742 8.877 8.489 8.734 1,154,234 +0.08(+0.94%)
Nov 06, 2008 8.399 8.775 8.163 8.653 1,264,429 -0.02(-0.19%)
Nov 05, 2008 8.612 8.669 8.469 8.669 583,520 -0.02(-0.28%)
Nov 04, 2008 8.673 8.734 8.408 8.693 856,918 +0.29(+3.45%)
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.