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 (%)
Dec 31, 2008 5.409 5.647 5.360 5.542 819,500 +0.05(+0.88%)
Dec 30, 2008 5.493 5.663 5.404 5.493 678,248 -0.02(-0.44%)
Dec 29, 2008 5.498 5.659 5.404 5.518 548,941 +0.00(+0.03%)
Dec 26, 2008 5.324 5.562 5.324 5.516 433,697 +0.18(+3.30%)
Dec 24, 2008 5.291 5.340 5.259 5.340 367,202 +0.01(+0.23%)
Dec 23, 2008 5.558 5.558 5.263 5.328 628,916 -0.05(-0.98%)
Dec 22, 2008 5.712 5.732 5.307 5.380 776,180 -0.33(-5.74%)
Dec 19, 2008 5.655 5.797 5.623 5.708 726,265 -0.06(-0.98%)
Dec 18, 2008 5.967 5.967 5.651 5.764 813,169 -0.18(-3.06%)
Dec 17, 2008 6.068 6.088 5.874 5.947 613,172 -0.11(-1.74%)
Dec 16, 2008 6.104 6.104 5.704 6.052 616,205 +0.14(+2.40%)
Dec 15, 2008 6.084 6.238 5.866 5.910 589,331 -0.00(-0.07%)
Dec 12, 2008 5.866 5.934 5.663 5.914 400,575 +0.07(+1.25%)
Dec 11, 2008 5.793 6.096 5.752 5.841 859,433 +0.11(+1.83%)
Dec 10, 2008 5.627 5.853 5.570 5.736 963,906 +0.13(+2.24%)
Dec 09, 2008 5.510 5.663 5.259 5.611 1,249,981 +0.10(+1.84%)
Dec 08, 2008 5.623 5.825 5.279 5.510 1,552,840 +0.20(+3.73%)
Dec 05, 2008 5.570 5.623 5.044 5.311 2,040,277 -0.41(-7.14%)
Dec 04, 2008 6.169 6.169 5.663 5.720 1,815,817 -0.43(-7.03%)
Dec 03, 2008 6.088 6.218 6.003 6.153 1,102,203 -0.02(-0.26%)
Dec 02, 2008 6.464 6.764 6.149 6.169 1,541,093 -0.32(-4.98%)
Dec 01, 2008 6.849 6.877 6.485 6.493 1,117,028 -0.59(-8.29%)
Nov 28, 2008 7.589 7.589 6.828 7.079 589,193 -0.34(-4.58%)
Nov 26, 2008 7.039 7.423 6.966 7.419 625,735 +0.28(+3.97%)
Nov 25, 2008 7.201 7.350 6.816 7.136 547,613 -0.04(-0.62%)
Nov 24, 2008 6.873 7.281 6.873 7.180 847,404 +0.40(+5.84%)
Nov 21, 2008 6.978 6.978 6.323 6.784 1,163,319 +0.42(+6.61%)
Nov 20, 2008 7.233 7.249 6.359 6.363 1,636,377 -1.08(-14.56%)
Nov 19, 2008 7.763 7.763 7.322 7.447 632,898 -0.20(-2.64%)
Nov 18, 2008 7.726 7.888 7.484 7.650 726,131 +0.08(+1.12%)
Nov 17, 2008 7.702 7.860 7.540 7.565 987,857 -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 2,377,558 +0.00(+0.00%)
Nov 12, 2008 8.289 8.321 7.791 7.848 924,984 -0.47(-5.60%)
Nov 11, 2008 8.321 8.455 8.135 8.313 721,016 -0.31(-3.61%)
Nov 10, 2008 8.985 8.985 8.511 8.624 552,513 -0.03(-0.37%)
Nov 07, 2008 8.665 8.798 8.414 8.657 1,164,541 +0.08(+0.94%)
Nov 06, 2008 8.325 8.697 8.091 8.576 1,275,720 -0.02(-0.19%)
Nov 05, 2008 8.536 8.592 8.394 8.592 588,731 -0.02(-0.28%)
Nov 04, 2008 8.596 8.657 8.333 8.616 864,570 +0.29(+3.45%)
Nov 03, 2008 8.588 8.637 8.264 8.329 652,049 -0.16(-1.91%)
Oct 31, 2008 8.491 8.572 8.099 8.491 855,008 +0.06(+0.67%)
Oct 30, 2008 8.693 8.693 8.333 8.434 822,083 +0.08(+1.02%)
Oct 29, 2008 8.293 8.616 8.143 8.349 1,050,951 +0.09(+1.10%)
Oct 28, 2008 8.216 8.329 7.925 8.259 667,991 +0.18(+2.28%)
Oct 27, 2008 8.248 8.394 7.888 8.074 1,132,926 -0.17(-2.11%)
Oct 24, 2008 7.524 8.289 7.468 8.248 940,370 -0.11(-1.31%)
Oct 23, 2008 8.398 8.653 8.050 8.357 1,415,644 -0.30(-3.41%)
Oct 22, 2008 9.130 9.130 8.171 8.653 1,361,443 -0.57(-6.23%)
Oct 21, 2008 9.094 9.502 8.940 9.227 1,702,697 +0.11(+1.24%)
Oct 20, 2008 8.891 9.203 8.499 9.114 1,765,335 +0.87(+10.55%)
Oct 17, 2008 8.086 8.596 7.852 8.244 1,267,691 +0.28(+3.45%)
Oct 16, 2008 7.747 8.022 7.383 7.969 1,331,675 +0.48(+6.37%)
Oct 15, 2008 7.799 7.799 7.484 7.492 1,182,067 -0.52(-6.51%)
Oct 14, 2008 8.495 8.718 7.767 8.014 2,154,223 +0.12(+1.54%)
Oct 13, 2008 7.848 7.892 7.322 7.892 1,848,133 +1.02(+14.83%)
Oct 10, 2008 6.485 7.063 6.104 6.873 3,972,710 -0.43(-5.87%)
Oct 09, 2008 7.828 8.275 7.083 7.302 1,980,597 -0.42(-5.45%)
Oct 08, 2008 7.969 8.070 6.982 7.722 3,231,919 -0.29(-3.59%)
Oct 07, 2008 8.734 8.859 7.965 8.010 2,621,194 -0.52(-6.12%)
Oct 06, 2008 8.900 9.090 7.601 8.531 4,000,213 -0.68(-7.42%)
Oct 03, 2008 9.304 9.664 9.122 9.215 0 +0.15(+1.61%)
Oct 02, 2008 9.336 9.365 9.013 9.069 1,874,802 -0.37(-3.94%)
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.