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 (%)
May 29, 2009 4.353 4.648 4.353 4.620 1,102,928 +0.25(+5.84%)
May 28, 2009 4.187 4.365 4.122 4.365 822,529 +0.21(+4.96%)
May 27, 2009 4.159 4.195 4.086 4.159 534,732 +0.00(+0.00%)
May 26, 2009 4.049 4.179 3.973 4.159 800,336 +0.11(+2.80%)
May 22, 2009 3.956 4.074 3.956 4.045 551,319 +0.09(+2.35%)
May 21, 2009 4.005 4.013 3.855 3.952 684,206 -0.07(-1.71%)
May 20, 2009 3.912 4.086 3.912 4.021 809,104 +0.12(+3.11%)
May 19, 2009 3.786 4.033 3.774 3.900 628,814 +0.13(+3.32%)
May 18, 2009 3.681 3.795 3.673 3.774 604,677 +0.12(+3.32%)
May 15, 2009 3.823 3.843 3.645 3.653 449,873 -0.17(-4.55%)
May 14, 2009 3.778 3.867 3.641 3.827 638,674 -0.02(-0.42%)
May 13, 2009 4.057 4.090 3.803 3.843 707,233 -0.23(-5.75%)
May 12, 2009 4.159 4.207 4.049 4.078 549,435 -0.06(-1.47%)
May 11, 2009 4.138 4.146 4.049 4.138 572,853 +0.02(+0.39%)
May 08, 2009 4.001 4.134 3.973 4.122 807,663 +0.19(+4.85%)
May 07, 2009 3.924 4.045 3.863 3.932 797,629 +0.04(+0.92%)
May 06, 2009 3.661 3.904 3.645 3.896 1,132,107 +0.24(+6.53%)
May 05, 2009 3.649 3.677 3.621 3.657 721,877 -0.02(-0.55%)
May 04, 2009 3.782 3.782 3.604 3.677 960,027 -0.04(-1.20%)
May 01, 2009 3.572 3.722 3.560 3.722 649,850 +0.15(+4.31%)
Apr 30, 2009 3.600 3.637 3.564 3.568 572,855 -0.05(-1.40%)
Apr 29, 2009 3.588 3.657 3.576 3.619 443,995 +0.01(+0.28%)
Apr 28, 2009 3.637 3.641 3.572 3.608 496,626 -0.11(-3.04%)
Apr 27, 2009 3.540 3.722 3.540 3.722 524,515 +0.13(+3.49%)
Apr 24, 2009 3.600 3.661 3.561 3.596 543,715 +0.01(+0.34%)
Apr 23, 2009 3.552 3.600 3.544 3.584 426,567 +0.04(+1.03%)
Apr 22, 2009 3.572 3.637 3.540 3.548 589,494 -0.03(-0.90%)
Apr 21, 2009 3.641 3.677 3.540 3.580 841,976 -0.01(-0.22%)
Apr 20, 2009 3.754 3.843 3.540 3.588 1,215,552 -0.21(-5.54%)
Apr 17, 2009 3.774 3.818 3.750 3.799 701,550 +0.03(+0.86%)
Apr 16, 2009 3.803 3.835 3.730 3.766 704,380 -0.06(-1.48%)
Apr 15, 2009 3.847 3.884 3.762 3.823 633,629 -0.04(-0.94%)
Apr 14, 2009 3.944 3.960 3.831 3.859 588,646 -0.06(-1.65%)
Apr 13, 2009 3.908 3.968 3.831 3.924 670,351 -0.05(-1.32%)
Apr 09, 2009 4.070 4.106 3.908 3.977 620,958 -0.02(-0.41%)
Apr 08, 2009 3.977 4.057 3.863 3.993 643,942 +0.02(+0.41%)
Apr 07, 2009 4.057 4.057 3.936 3.977 368,814 -0.08(-1.99%)
Apr 06, 2009 4.017 4.155 3.985 4.057 441,313 -0.09(-2.24%)
Apr 03, 2009 4.086 4.183 4.013 4.150 697,679 +0.08(+1.99%)
Apr 02, 2009 4.053 4.207 4.025 4.070 565,548 +0.03(+0.80%)
Apr 01, 2009 4.045 4.118 3.960 4.037 374,069 -0.01(-0.20%)
Mar 31, 2009 4.159 4.159 3.964 4.045 464,448 +0.01(+0.30%)
Mar 30, 2009 4.045 4.045 3.835 4.033 694,806 -0.24(-5.68%)
Mar 26, 2009 4.231 4.349 4.191 4.276 670,615 +0.01(+0.16%)
Mar 25, 2009 4.268 4.341 4.146 4.269 799,124 -0.01(-0.25%)
Mar 24, 2009 4.264 4.373 4.167 4.280 608,464 -0.05(-1.23%)
Mar 23, 2009 4.210 4.357 4.183 4.333 814,567 +0.16(+3.80%)
Mar 20, 2009 4.227 4.333 4.106 4.175 857,083 +0.04(+1.08%)
Mar 19, 2009 4.078 4.227 4.066 4.130 976,878 +0.15(+3.65%)
Mar 18, 2009 4.021 4.045 3.811 3.985 540,529 -0.04(-0.91%)
Mar 17, 2009 3.936 4.021 3.815 4.021 547,549 +0.08(+2.16%)
Mar 16, 2009 3.892 4.082 3.803 3.936 635,414 +0.09(+2.31%)
Mar 13, 2009 4.037 4.142 3.843 3.847 0 -0.15(-3.75%)
Mar 12, 2009 3.803 4.005 3.750 3.997 835,749 +0.20(+5.33%)
Mar 11, 2009 3.689 3.819 3.641 3.795 805,705 +0.09(+2.51%)
Mar 10, 2009 3.758 3.871 3.637 3.701 1,255,549 +0.08(+2.35%)
Mar 09, 2009 3.641 3.825 3.528 3.617 906,711 +0.06(+1.59%)
Mar 06, 2009 3.612 3.714 3.459 3.560 0 +0.02(+0.57%)
Mar 05, 2009 3.786 3.908 3.540 3.540 818,480 -0.25(-6.52%)
Mar 04, 2009 3.564 3.884 3.564 3.786 1,244,131 +0.22(+6.13%)
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.