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 (%)
Jun 30, 2009 4.469 4.530 4.355 4.436 473,959 -0.07(-1.45%)
Jun 29, 2009 4.763 4.763 4.441 4.502 507,999 -0.04(-0.81%)
Jun 26, 2009 4.600 4.600 4.444 4.538 322,442 -0.03(-0.71%)
Jun 25, 2009 4.318 4.571 4.290 4.571 530,749 +0.10(+2.28%)
Jun 24, 2009 4.469 4.543 4.326 4.469 371,227 +0.03(+0.74%)
Jun 23, 2009 4.375 4.457 4.285 4.436 578,769 +0.07(+1.49%)
Jun 22, 2009 4.947 4.947 4.326 4.371 1,316,240 -0.61(-12.21%)
Jun 19, 2009 5.020 5.098 4.914 4.979 390,343 +0.07(+1.33%)
Jun 18, 2009 4.987 4.987 4.820 4.914 487,474 -0.09(-1.87%)
Jun 17, 2009 5.175 5.175 4.914 5.008 764,804 -0.20(-3.76%)
Jun 16, 2009 5.510 5.510 5.089 5.204 619,530 -0.10(-1.85%)
Jun 15, 2009 5.449 5.469 5.073 5.302 754,651 -0.24(-4.34%)
Jun 12, 2009 5.620 5.689 5.391 5.543 862,480 -0.12(-2.09%)
Jun 11, 2009 5.440 5.714 5.440 5.661 1,054,508 +0.24(+4.36%)
Jun 10, 2009 5.261 5.469 5.245 5.424 874,610 +0.22(+4.32%)
Jun 09, 2009 5.159 5.232 5.143 5.200 730,333 +0.04(+0.87%)
Jun 08, 2009 5.098 5.175 5.045 5.155 808,785 +0.01(+0.16%)
Jun 05, 2009 5.102 5.224 4.951 5.147 775,747 +0.05(+1.04%)
Jun 04, 2009 4.857 5.102 4.808 5.094 684,202 +0.27(+5.58%)
Jun 03, 2009 5.012 5.012 4.747 4.824 737,267 -0.16(-3.11%)
Jun 02, 2009 4.918 5.032 4.808 4.979 787,417 -0.01(-0.16%)
Jun 01, 2009 4.751 5.057 4.751 4.987 976,199 +0.33(+7.01%)
May 29, 2009 4.392 4.690 4.392 4.661 1,093,181 +0.26(+5.84%)
May 28, 2009 4.224 4.404 4.159 4.404 815,260 +0.21(+4.96%)
May 27, 2009 4.196 4.232 4.122 4.196 530,006 +0.00(+0.00%)
May 26, 2009 4.085 4.216 4.008 4.196 793,263 +0.11(+2.80%)
May 22, 2009 3.992 4.110 3.992 4.081 546,447 +0.09(+2.35%)
May 21, 2009 4.041 4.049 3.890 3.988 678,160 -0.07(-1.71%)
May 20, 2009 3.947 4.122 3.947 4.057 801,954 +0.12(+3.11%)
May 19, 2009 3.820 4.069 3.808 3.934 623,257 +0.13(+3.32%)
May 18, 2009 3.714 3.828 3.706 3.808 599,333 +0.12(+3.32%)
May 15, 2009 3.857 3.877 3.677 3.685 445,898 -0.18(-4.55%)
May 14, 2009 3.812 3.902 3.673 3.861 633,030 -0.02(-0.42%)
May 13, 2009 4.094 4.126 3.837 3.877 700,983 -0.24(-5.75%)
May 12, 2009 4.196 4.245 4.085 4.114 544,580 -0.06(-1.47%)
May 11, 2009 4.175 4.183 4.085 4.175 567,790 +0.02(+0.39%)
May 08, 2009 4.036 4.171 4.008 4.159 800,525 +0.19(+4.85%)
May 07, 2009 3.959 4.081 3.898 3.967 790,580 +0.04(+0.92%)
May 06, 2009 3.694 3.939 3.677 3.930 1,122,103 +0.24(+6.53%)
May 05, 2009 3.681 3.710 3.653 3.690 715,498 -0.02(-0.55%)
May 04, 2009 3.816 3.816 3.637 3.710 951,543 -0.04(-1.20%)
May 01, 2009 3.604 3.755 3.592 3.755 644,107 +0.16(+4.31%)
Apr 30, 2009 3.632 3.669 3.596 3.600 567,793 -0.05(-1.40%)
Apr 29, 2009 3.620 3.690 3.608 3.651 440,071 +0.01(+0.28%)
Apr 28, 2009 3.669 3.673 3.604 3.641 492,237 -0.11(-3.04%)
Apr 27, 2009 3.571 3.755 3.571 3.755 519,880 +0.13(+3.49%)
Apr 24, 2009 3.632 3.694 3.592 3.628 538,910 +0.01(+0.34%)
Apr 23, 2009 3.583 3.632 3.575 3.616 422,798 +0.04(+1.03%)
Apr 22, 2009 3.604 3.669 3.571 3.579 584,285 -0.03(-0.90%)
Apr 21, 2009 3.673 3.710 3.571 3.612 834,536 -0.01(-0.22%)
Apr 20, 2009 3.788 3.877 3.571 3.620 1,204,810 -0.21(-5.54%)
Apr 17, 2009 3.808 3.852 3.783 3.832 695,350 +0.03(+0.86%)
Apr 16, 2009 3.837 3.869 3.763 3.800 698,155 -0.06(-1.48%)
Apr 15, 2009 3.881 3.918 3.796 3.857 628,030 -0.04(-0.94%)
Apr 14, 2009 3.979 3.995 3.865 3.894 583,444 -0.07(-1.65%)
Apr 13, 2009 3.943 4.004 3.865 3.959 664,427 -0.05(-1.32%)
Apr 09, 2009 4.106 4.143 3.943 4.012 615,470 -0.02(-0.41%)
Apr 08, 2009 4.012 4.094 3.898 4.028 638,252 +0.02(+0.41%)
Apr 07, 2009 4.094 4.094 3.971 4.012 365,555 -0.08(-1.99%)
Apr 06, 2009 4.053 4.192 4.020 4.094 437,413 -0.09(-2.24%)
Apr 03, 2009 4.122 4.220 4.049 4.188 691,513 +0.08(+1.99%)
Apr 02, 2009 4.090 4.245 4.061 4.106 560,550 +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.