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

Permian Basin Royalty Trust (NY: PBT )

12.19 -0.08 (-0.65%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 5.534 5.603 5.311 5.352 0 -0.23(-4.13%)
Jan 29, 2009 5.663 5.663 5.522 5.583 266,758 -0.06(-1.15%)
Jan 28, 2009 5.720 5.720 5.542 5.647 499,958 +0.02(+0.43%)
Jan 27, 2009 5.724 5.781 5.562 5.623 408,697 +0.03(+0.51%)
Jan 26, 2009 5.663 5.785 5.562 5.595 679,888 -0.04(-0.79%)
Jan 23, 2009 5.441 5.748 5.441 5.639 428,814 +0.05(+0.94%)
Jan 22, 2009 5.837 5.837 5.489 5.587 535,933 -0.15(-2.61%)
Jan 21, 2009 5.663 5.785 5.498 5.736 646,098 +0.29(+5.35%)
Jan 20, 2009 5.967 5.967 5.425 5.445 785,125 -0.34(-5.81%)
Jan 16, 2009 5.801 5.959 5.704 5.781 0 +0.02(+0.28%)
Jan 15, 2009 5.785 5.793 5.583 5.765 728,794 -0.03(-0.49%)
Jan 14, 2009 5.967 5.975 5.704 5.793 607,280 -0.16(-2.72%)
Jan 13, 2009 5.943 6.003 5.866 5.955 743,364 +0.04(+0.62%)
Jan 12, 2009 5.963 6.044 5.870 5.918 541,836 -0.05(-0.88%)
Jan 09, 2009 5.987 6.072 5.906 5.971 652,011 -0.11(-1.73%)
Jan 08, 2009 5.947 6.270 5.910 6.076 447,846 -0.02(-0.27%)
Jan 07, 2009 6.460 6.468 6.003 6.092 677,468 -0.37(-5.70%)
Jan 06, 2009 6.072 6.464 6.072 6.460 1,106,001 +0.41(+6.82%)
Jan 05, 2009 5.963 6.157 5.926 6.048 991,606 +0.22(+3.75%)
Jan 02, 2009 5.506 5.866 5.465 5.829 0 +0.29(+5.18%)
Jan 01, 2009 5.409 5.647 5.360 5.542 0 +0.00(+0.00%)
Dec 31, 2008 5.409 5.647 5.360 5.542 819,489 +0.05(+0.88%)
Dec 30, 2008 5.494 5.663 5.405 5.494 678,239 -0.02(-0.44%)
Dec 29, 2008 5.498 5.659 5.405 5.518 548,934 +0.00(+0.03%)
Dec 26, 2008 5.324 5.562 5.324 5.516 433,692 +0.18(+3.30%)
Dec 24, 2008 5.291 5.340 5.259 5.340 367,197 +0.01(+0.23%)
Dec 23, 2008 5.558 5.558 5.263 5.328 628,908 -0.05(-0.98%)
Dec 22, 2008 5.712 5.732 5.307 5.380 776,169 -0.33(-5.74%)
Dec 19, 2008 5.655 5.797 5.623 5.708 726,255 -0.06(-0.98%)
Dec 18, 2008 5.967 5.967 5.651 5.765 813,158 -0.18(-3.06%)
Dec 17, 2008 6.068 6.088 5.874 5.947 613,163 -0.11(-1.74%)
Dec 16, 2008 6.104 6.104 5.704 6.052 616,197 +0.14(+2.40%)
Dec 15, 2008 6.084 6.238 5.866 5.910 589,324 -0.00(-0.07%)
Dec 12, 2008 5.866 5.934 5.663 5.914 400,569 +0.07(+1.25%)
Dec 11, 2008 5.793 6.096 5.752 5.841 859,421 +0.11(+1.83%)
Dec 10, 2008 5.627 5.854 5.570 5.736 963,893 +0.13(+2.23%)
Dec 09, 2008 5.510 5.663 5.259 5.611 1,249,965 +0.10(+1.84%)
Dec 08, 2008 5.623 5.825 5.279 5.510 1,552,819 +0.20(+3.73%)
Dec 05, 2008 5.570 5.623 5.045 5.311 2,040,250 -0.41(-7.14%)
Dec 04, 2008 6.169 6.169 5.663 5.720 1,815,792 -0.43(-7.03%)
Dec 03, 2008 6.088 6.218 6.003 6.153 1,102,189 -0.02(-0.26%)
Dec 02, 2008 6.464 6.764 6.149 6.169 1,541,072 -0.32(-4.98%)
Dec 01, 2008 6.849 6.877 6.485 6.493 1,117,013 -0.59(-8.29%)
Nov 28, 2008 7.589 7.589 6.828 7.079 589,185 -0.34(-4.58%)
Nov 26, 2008 7.039 7.423 6.966 7.419 625,726 +0.28(+3.97%)
Nov 25, 2008 7.201 7.350 6.816 7.136 547,606 -0.04(-0.62%)
Nov 24, 2008 6.873 7.282 6.873 7.180 847,393 +0.40(+5.84%)
Nov 21, 2008 6.978 6.978 6.323 6.784 1,163,304 +0.42(+6.61%)
Nov 20, 2008 7.233 7.249 6.359 6.363 1,636,355 -1.08(-14.56%)
Nov 19, 2008 7.763 7.763 7.322 7.447 632,890 -0.20(-2.64%)
Nov 18, 2008 7.727 7.888 7.484 7.650 726,121 +0.08(+1.12%)
Nov 17, 2008 7.702 7.860 7.540 7.565 987,844 -0.11(-1.37%)
Nov 14, 2008 7.516 7.904 7.488 7.670 0 -0.18(-2.27%)
Nov 13, 2008 7.698 7.929 7.083 7.848 2,377,526 +0.00(+0.00%)
Nov 12, 2008 8.289 8.321 7.791 7.848 924,971 -0.47(-5.60%)
Nov 11, 2008 8.321 8.455 8.135 8.313 721,007 -0.31(-3.61%)
Nov 10, 2008 8.985 8.985 8.511 8.625 552,506 -0.03(-0.37%)
Nov 07, 2008 8.665 8.799 8.414 8.657 1,164,525 +0.08(+0.94%)
Nov 06, 2008 8.325 8.697 8.091 8.576 1,275,703 -0.02(-0.19%)
Nov 05, 2008 8.536 8.592 8.394 8.592 588,723 -0.02(-0.28%)
Nov 04, 2008 8.596 8.657 8.333 8.617 864,558 +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.