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 29, 2010 5.900 5.929 5.756 5.789 722,776 -0.07(-1.19%)
Jan 28, 2010 5.962 6.003 5.830 5.859 721,492 -0.07(-1.11%)
Jan 27, 2010 6.188 6.192 5.859 5.925 1,657,058 -0.22(-3.61%)
Jan 26, 2010 6.228 6.257 6.130 6.147 718,007 -0.12(-1.95%)
Jan 25, 2010 6.298 6.298 6.167 6.269 607,176 +0.13(+2.20%)
Jan 22, 2010 6.408 6.420 6.122 6.134 1,082,756 -0.28(-4.39%)
Jan 21, 2010 6.453 6.489 6.408 6.416 594,678 -0.05(-0.82%)
Jan 20, 2010 6.522 6.522 6.428 6.469 598,569 -0.04(-0.63%)
Jan 19, 2010 6.485 6.530 6.473 6.510 484,416 +0.08(+1.27%)
Jan 15, 2010 6.489 6.428 6.428 6.428 857,797 -0.02(-0.32%)
Jan 14, 2010 6.449 6.489 6.404 6.449 612,682 +0.04(+0.70%)
Jan 13, 2010 6.404 6.408 6.298 6.404 454,583 +0.09(+1.49%)
Jan 12, 2010 6.314 6.412 6.277 6.310 565,301 -0.07(-1.09%)
Jan 11, 2010 6.334 6.436 6.204 6.379 764,109 +0.07(+1.03%)
Jan 08, 2010 6.155 6.314 6.151 6.314 447,642 +0.14(+2.31%)
Jan 07, 2010 6.183 6.196 6.122 6.171 441,948 -0.02(-0.26%)
Jan 06, 2010 6.159 6.220 6.069 6.187 606,270 +0.07(+1.07%)
Jan 05, 2010 6.036 6.159 5.991 6.122 1,011,880 +0.08(+1.35%)
Jan 04, 2010 6.016 6.081 6.000 6.040 639,979 +0.15(+2.49%)
Dec 31, 2009 5.947 5.894 5.894 5.894 472,144 +0.02(+0.28%)
Dec 30, 2009 5.910 5.942 5.861 5.877 550,196 +0.02(+0.28%)
Dec 29, 2009 6.000 6.000 5.836 5.861 451,474 -0.10(-1.64%)
Dec 28, 2009 6.040 6.040 5.922 5.959 657,863 +0.00(+0.00%)
Dec 24, 2009 6.020 6.020 5.816 5.959 659,149 +0.16(+2.74%)
Dec 23, 2009 5.714 5.816 5.689 5.800 572,477 +0.11(+2.01%)
Dec 22, 2009 5.689 5.714 5.628 5.685 367,652 +0.04(+0.65%)
Dec 21, 2009 5.681 5.710 5.640 5.649 568,072 -0.02(-0.29%)
Dec 18, 2009 5.530 5.679 5.506 5.665 625,087 +0.15(+2.74%)
Dec 17, 2009 5.530 5.613 5.510 5.514 462,216 -0.05(-0.95%)
Dec 16, 2009 5.559 5.628 5.469 5.567 604,650 +0.02(+0.29%)
Dec 15, 2009 5.449 5.551 5.396 5.551 400,685 +0.11(+2.10%)
Dec 14, 2009 5.453 5.469 5.428 5.436 344,792 +0.11(+2.07%)
Dec 11, 2009 5.330 5.359 5.269 5.326 444,775 +0.00(+0.08%)
Dec 10, 2009 5.306 5.367 5.294 5.322 365,089 +0.04(+0.77%)
Dec 09, 2009 5.391 5.391 5.261 5.281 343,837 -0.01(-0.15%)
Dec 08, 2009 5.404 5.424 5.265 5.289 482,194 -0.08(-1.52%)
Dec 07, 2009 5.416 5.436 5.326 5.371 464,801 -0.06(-1.05%)
Dec 04, 2009 5.538 5.575 5.351 5.428 402,336 -0.06(-1.12%)
Dec 03, 2009 5.591 5.612 5.489 5.489 281,755 -0.11(-1.90%)
Dec 02, 2009 5.632 5.632 5.559 5.596 331,228 -0.04(-0.72%)
Dec 01, 2009 5.551 5.657 5.538 5.636 495,846 +0.07(+1.17%)
Nov 30, 2009 5.600 5.628 5.477 5.571 391,139 -0.02(-0.37%)
Nov 27, 2009 5.608 5.673 5.489 5.591 309,358 -0.09(-1.51%)
Nov 25, 2009 5.694 5.694 5.571 5.677 492,169 +0.00(+0.07%)
Nov 24, 2009 5.612 5.685 5.522 5.673 455,473 +0.10(+1.83%)
Nov 23, 2009 5.563 5.689 5.533 5.571 434,504 +0.09(+1.56%)
Nov 20, 2009 5.510 5.583 5.408 5.485 522,274 -0.05(-0.88%)
Nov 19, 2009 5.689 5.689 5.530 5.534 365,138 -0.12(-2.16%)
Nov 18, 2009 5.714 5.767 5.653 5.657 330,108 -0.06(-1.07%)
Nov 17, 2009 5.714 5.734 5.653 5.718 371,060 +0.00(+0.07%)
Nov 16, 2009 5.604 5.747 5.604 5.714 455,473 +0.14(+2.56%)
Nov 13, 2009 5.567 5.657 5.538 5.571 283,521 -0.02(-0.29%)
Nov 12, 2009 5.673 5.710 5.551 5.587 348,458 -0.07(-1.30%)
Nov 11, 2009 5.755 5.759 5.653 5.661 326,115 -0.07(-1.21%)
Nov 10, 2009 5.669 5.730 5.612 5.730 658,735 +0.07(+1.30%)
Nov 09, 2009 5.632 5.657 5.579 5.657 421,903 +0.12(+2.21%)
Nov 06, 2009 5.510 5.608 5.461 5.534 359,576 -0.02(-0.37%)
Nov 05, 2009 5.567 5.567 5.428 5.555 318,149 +0.09(+1.57%)
Nov 04, 2009 5.440 5.567 5.371 5.469 588,440 +0.05(+0.90%)
Nov 03, 2009 5.359 5.436 5.208 5.420 449,325 +0.07(+1.30%)
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.