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 (%)
Sep 30, 2010 8.492 8.505 8.333 8.470 323,319 -0.01(-0.15%)
Sep 29, 2010 8.393 8.505 8.359 8.483 445,998 +0.09(+1.07%)
Sep 28, 2010 8.341 8.393 8.268 8.393 364,255 +0.07(+0.84%)
Sep 27, 2010 8.310 8.340 8.272 8.323 312,037 +0.03(+0.41%)
Sep 24, 2010 8.285 8.310 8.204 8.289 270,135 +0.09(+1.15%)
Sep 23, 2010 8.238 8.263 8.135 8.195 319,193 -0.06(-0.72%)
Sep 22, 2010 8.208 8.285 8.208 8.255 211,867 +0.04(+0.52%)
Sep 21, 2010 8.161 8.242 8.157 8.212 325,143 +0.01(+0.10%)
Sep 20, 2010 8.157 8.221 8.092 8.204 238,089 +0.08(+0.95%)
Sep 17, 2010 8.127 8.144 8.033 8.127 269,974 +0.04(+0.48%)
Sep 15, 2010 8.084 8.114 7.990 8.088 233,088 +0.03(+0.37%)
Sep 14, 2010 8.110 8.178 8.026 8.058 347,216 -0.04(-0.53%)
Sep 13, 2010 8.063 8.105 8.011 8.101 260,841 +0.08(+0.96%)
Sep 10, 2010 7.964 8.055 7.947 8.024 339,114 +0.04(+0.53%)
Sep 09, 2010 8.003 8.003 7.934 7.981 200,063 +0.06(+0.70%)
Sep 08, 2010 7.926 7.977 7.883 7.926 269,522 +0.05(+0.60%)
Sep 07, 2010 7.926 7.969 7.845 7.879 275,008 -0.09(-1.13%)
Sep 03, 2010 7.956 8.003 7.922 7.969 298,214 +0.02(+0.27%)
Sep 02, 2010 7.892 7.960 7.845 7.947 293,657 +0.02(+0.27%)
Sep 01, 2010 7.845 7.969 7.823 7.926 311,175 +0.15(+1.92%)
Aug 31, 2010 7.849 7.892 7.772 7.776 384,285 -0.12(-1.51%)
Aug 30, 2010 7.994 8.016 7.866 7.896 224,255 -0.12(-1.49%)
Aug 27, 2010 8.016 8.020 7.853 8.016 440,602 +0.10(+1.25%)
Aug 26, 2010 7.917 8.014 7.874 7.917 235 +0.02(+0.21%)
Aug 25, 2010 7.840 7.912 7.675 7.900 2,497 +0.00(+0.05%)
Aug 24, 2010 7.959 7.980 7.853 7.895 706 -0.14(-1.77%)
Aug 23, 2010 8.001 8.120 7.980 8.038 304,401 +0.03(+0.40%)
Aug 20, 2010 8.061 8.086 7.959 8.006 270,934 -0.05(-0.58%)
Aug 19, 2010 7.989 8.095 7.959 8.052 388,164 +0.00(+0.05%)
Aug 18, 2010 8.074 8.078 7.959 8.048 274,110 +0.02(+0.21%)
Aug 17, 2010 7.955 8.129 7.951 8.031 360,257 +0.10(+1.23%)
Aug 16, 2010 7.900 7.955 7.853 7.934 336,365 +0.06(+0.70%)
Aug 13, 2010 7.878 7.955 7.840 7.878 339,851 +0.04(+0.54%)
Aug 12, 2010 7.921 7.921 7.751 7.836 487,464 -0.09(-1.12%)
Aug 11, 2010 8.052 8.091 7.917 7.925 523,856 -0.25(-3.06%)
Aug 10, 2010 8.167 8.214 8.086 8.176 375,756 -0.06(-0.72%)
Aug 09, 2010 8.167 8.239 8.112 8.235 301,388 +0.07(+0.88%)
Aug 06, 2010 8.163 8.231 8.091 8.163 311,600 -0.08(-0.98%)
Aug 05, 2010 8.277 8.277 8.197 8.243 291,206 -0.03(-0.41%)
Aug 04, 2010 8.193 8.290 8.188 8.277 372,248 +0.08(+1.04%)
Aug 03, 2010 8.226 8.260 8.176 8.193 327,664 +0.00(+0.05%)
Aug 02, 2010 8.239 8.273 8.163 8.188 540,253 +0.07(+0.84%)
Jul 30, 2010 8.120 8.142 7.993 8.120 270,263 +0.04(+0.47%)
Jul 29, 2010 8.103 8.133 7.959 8.082 419,727 +0.11(+1.38%)
Jul 28, 2010 8.086 8.129 7.943 7.972 530,719 -0.10(-1.28%)
Jul 27, 2010 8.219 8.252 8.054 8.075 775,645 -0.16(-1.95%)
Jul 26, 2010 8.168 8.252 8.147 8.236 404,425 +0.06(+0.77%)
Jul 23, 2010 8.223 8.223 8.079 8.172 475,577 +0.05(+0.62%)
Jul 22, 2010 8.079 8.164 8.033 8.122 641,727 +0.12(+1.53%)
Jul 21, 2010 7.999 8.058 7.881 7.999 355,234 +0.03(+0.32%)
Jul 20, 2010 7.911 8.016 7.746 7.974 341,970 +0.11(+1.34%)
Jul 19, 2010 7.856 7.940 7.797 7.868 299,557 +0.02(+0.27%)
Jul 16, 2010 7.847 8.029 7.809 7.847 324,850 -0.16(-2.05%)
Jul 15, 2010 8.058 8.079 7.890 8.012 527,165 +0.00(+0.05%)
Jul 14, 2010 7.957 8.063 7.957 8.008 342,584 -0.02(-0.21%)
Jul 13, 2010 8.054 8.084 8.008 8.025 364,890 +0.04(+0.53%)
Jul 12, 2010 7.928 8.008 7.911 7.982 268,372 -0.02(-0.26%)
Jul 09, 2010 8.003 8.012 7.830 8.003 286,294 +0.11(+1.44%)
Jul 08, 2010 7.797 7.890 7.742 7.890 396,995 +0.15(+1.96%)
Jul 07, 2010 7.552 7.742 7.552 7.738 490,441 +0.21(+2.80%)
Jul 06, 2010 7.535 7.674 7.451 7.527 431,394 +0.05(+0.68%)
Jul 02, 2010 7.476 7.636 7.345 7.476 533,190 +0.00(+0.00%)
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.