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 28, 2010 7.482 7.553 7.377 7.482 654,091 +0.03(+0.39%)
May 27, 2010 7.398 7.473 7.226 7.452 707,152 +0.32(+4.53%)
May 26, 2010 7.184 7.268 7.130 7.130 585,091 +0.10(+1.36%)
May 25, 2010 6.830 7.063 6.701 7.034 1,056,232 -0.07(-0.99%)
May 24, 2010 7.050 7.308 7.030 7.104 896,327 +0.08(+1.12%)
May 21, 2010 6.581 7.046 6.414 7.025 1,556,998 +0.31(+4.58%)
May 20, 2010 6.722 6.859 6.651 6.718 1,683 -0.55(-7.55%)
May 19, 2010 7.179 7.350 7.063 7.267 1,009,262 +0.03(+0.40%)
May 18, 2010 7.395 7.425 7.196 7.237 810,466 +0.12(+1.75%)
May 17, 2010 7.400 7.400 6.901 7.113 1,142,921 -0.31(-4.20%)
May 14, 2010 7.425 7.697 7.296 7.425 969,703 -0.31(-3.98%)
May 13, 2010 7.857 7.882 7.612 7.732 582,103 -0.10(-1.27%)
May 12, 2010 7.894 7.898 7.795 7.832 603,888 +0.09(+1.18%)
May 11, 2010 7.827 7.878 7.707 7.740 661,960 +0.14(+1.80%)
May 10, 2010 7.529 7.607 7.508 7.603 834,593 +0.52(+7.27%)
May 07, 2010 7.163 7.233 6.610 7.088 1,533,219 +0.05(+0.71%)
May 06, 2010 7.508 7.599 5.970 7.038 817 -0.36(-4.91%)
May 05, 2010 7.500 7.682 7.366 7.401 3,086,775 -0.64(-7.99%)
May 04, 2010 8.090 8.206 7.940 8.044 599,505 -0.18(-2.22%)
May 03, 2010 8.273 8.310 8.173 8.227 472,685 +0.08(+1.02%)
Apr 30, 2010 8.223 8.285 8.086 8.144 437,415 -0.00(-0.05%)
Apr 29, 2010 8.214 8.223 8.094 8.148 503,791 +0.07(+0.93%)
Apr 28, 2010 8.110 8.148 8.069 8.073 365,001 +0.01(+0.16%)
Apr 27, 2010 8.209 8.209 8.040 8.060 567,291 -0.12(-1.47%)
Apr 26, 2010 8.234 8.234 8.139 8.180 523,051 +0.02(+0.20%)
Apr 23, 2010 7.949 8.163 7.870 8.163 573,679 +0.27(+3.46%)
Apr 22, 2010 7.726 7.920 7.680 7.891 514,966 +0.04(+0.53%)
Apr 21, 2010 7.750 7.849 7.643 7.849 588,084 +0.08(+1.01%)
Apr 20, 2010 7.597 7.779 7.597 7.771 558,461 +0.30(+3.98%)
Apr 19, 2010 7.445 7.540 7.325 7.474 673,821 -0.07(-0.88%)
Apr 16, 2010 7.684 7.726 7.416 7.540 791,762 -0.16(-2.04%)
Apr 15, 2010 7.721 7.783 7.672 7.697 343,488 +0.02(+0.32%)
Apr 14, 2010 7.717 7.717 7.593 7.672 320,408 +0.00(+0.00%)
Apr 13, 2010 7.730 7.751 7.573 7.672 403,699 -0.06(-0.75%)
Apr 12, 2010 7.643 7.796 7.614 7.730 538,886 +0.09(+1.14%)
Apr 09, 2010 7.552 7.643 7.540 7.643 438,371 +0.10(+1.37%)
Apr 08, 2010 7.519 7.544 7.354 7.540 547,082 -0.01(-0.16%)
Apr 07, 2010 7.519 7.560 7.498 7.552 622,407 +0.03(+0.44%)
Apr 06, 2010 7.490 7.536 7.436 7.519 463,104 +0.05(+0.72%)
Apr 05, 2010 7.321 7.465 7.321 7.465 562,402 +0.15(+2.09%)
Apr 01, 2010 7.312 7.312 7.312 7.312 466,437 +0.05(+0.68%)
Mar 31, 2010 7.230 7.288 7.168 7.263 478,549 +0.00(+0.06%)
Mar 30, 2010 7.255 7.267 7.188 7.259 387,317 +0.00(+0.00%)
Mar 29, 2010 7.230 7.267 7.160 7.259 683,080 +0.13(+1.83%)
Mar 26, 2010 7.153 7.157 7.034 7.128 492,156 +0.07(+1.05%)
Mar 25, 2010 7.178 7.268 7.055 7.055 599,010 -0.09(-1.32%)
Mar 24, 2010 7.100 7.219 7.071 7.149 452,270 -0.01(-0.17%)
Mar 23, 2010 7.014 7.272 7.014 7.161 534,209 +0.14(+1.93%)
Mar 22, 2010 6.673 7.050 6.603 7.026 741,975 +0.27(+3.94%)
Mar 19, 2010 6.973 6.973 6.562 6.759 1,423,916 -0.23(-3.29%)
Mar 18, 2010 7.186 7.186 6.932 6.989 802,482 -0.20(-2.74%)
Mar 17, 2010 7.178 7.256 7.100 7.186 466,255 +0.01(+0.17%)
Mar 16, 2010 7.149 7.186 7.083 7.173 375,086 +0.08(+1.16%)
Mar 15, 2010 7.030 7.091 6.985 7.091 1,076,434 -0.21(-2.92%)
Mar 12, 2010 7.321 7.354 7.280 7.305 492,970 -0.01(-0.17%)
Mar 11, 2010 7.379 7.379 7.268 7.317 423,878 -0.00(-0.06%)
Mar 10, 2010 7.210 7.342 7.202 7.321 432,299 +0.08(+1.13%)
Mar 09, 2010 7.137 7.252 7.108 7.239 426,865 +0.06(+0.86%)
Mar 08, 2010 7.157 7.215 7.075 7.178 612,261 +0.10(+1.45%)
Mar 05, 2010 6.997 7.075 6.927 7.075 651,408 +0.16(+2.25%)
Mar 04, 2010 7.009 7.075 6.870 6.919 831,343 -0.13(-1.80%)
Mar 03, 2010 7.096 7.108 7.014 7.046 385,445 -0.01(-0.12%)
Mar 02, 2010 7.063 7.097 6.989 7.055 585,332 +0.04(+0.58%)
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.