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

Permian Basin Royalty Trust (NY: PBT )

11.19 -0.59 (-5.01%)
Streaming Delayed Price Updated: 12:51 PM EDT, Sep 20, 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 (%)
Feb 29, 2008 6.840 6.840 6.651 6.769 604,012 -0.06(-0.94%)
Feb 28, 2008 6.719 6.868 6.719 6.833 760,220 +0.11(+1.59%)
Feb 27, 2008 6.861 6.897 6.651 6.726 857,424 -0.14(-1.97%)
Feb 26, 2008 6.730 6.907 6.683 6.861 1,236,990 +0.14(+2.12%)
Feb 25, 2008 6.641 6.733 6.612 6.719 981,953 +0.11(+1.66%)
Feb 22, 2008 6.399 6.651 6.399 6.610 652,600 -0.06(-0.89%)
Feb 21, 2008 6.769 6.811 6.523 6.669 1,090,107 -0.03(-0.48%)
Feb 20, 2008 6.630 6.755 6.509 6.701 1,382,191 +0.14(+2.06%)
Feb 19, 2008 6.499 6.612 6.442 6.566 959,882 +0.19(+3.01%)
Feb 18, 2008 6.324 6.413 6.324 6.374 0 +0.00(+0.00%)
Feb 15, 2008 6.324 6.413 6.324 6.374 916,529 +0.05(+0.79%)
Feb 14, 2008 6.278 6.346 6.239 6.324 702,282 +0.09(+1.43%)
Feb 13, 2008 6.239 6.278 6.164 6.235 567,953 +0.02(+0.40%)
Feb 12, 2008 6.214 6.239 6.132 6.211 686,533 +0.01(+0.11%)
Feb 11, 2008 6.132 6.239 6.129 6.203 794,170 +0.07(+1.22%)
Feb 08, 2008 6.008 6.129 6.008 6.129 651,363 +0.12(+2.01%)
Feb 07, 2008 5.990 6.036 5.901 6.008 468,353 +0.03(+0.54%)
Feb 06, 2008 6.061 6.113 5.958 5.976 574,322 -0.09(-1.41%)
Feb 05, 2008 6.044 6.164 6.044 6.061 517,917 -0.02(-0.35%)
Feb 04, 2008 6.150 6.150 6.058 6.083 567,841 +0.00(+0.06%)
Feb 01, 2008 6.132 6.203 6.019 6.079 772,412 +0.04(+0.59%)
Jan 31, 2008 6.026 6.104 5.970 6.044 396,623 -0.01(-0.18%)
Jan 30, 2008 6.022 6.097 5.955 6.054 613,607 +0.07(+1.13%)
Jan 29, 2008 6.090 6.090 5.955 5.987 458,843 -0.06(-0.94%)
Jan 28, 2008 5.997 6.086 5.919 6.044 922,679 +0.15(+2.53%)
Jan 25, 2008 6.040 6.047 5.866 5.894 856,546 -0.06(-1.07%)
Jan 24, 2008 5.699 5.965 5.699 5.958 648,533 +0.26(+4.62%)
Jan 23, 2008 5.684 5.752 5.553 5.695 625,619 -0.01(-0.19%)
Jan 22, 2008 5.564 5.773 5.421 5.706 1,175,634 -0.16(-2.67%)
Jan 21, 2008 5.816 5.940 5.770 5.862 0 +0.00(+0.00%)
Jan 18, 2008 5.816 5.940 5.770 5.862 729,585 +0.07(+1.23%)
Jan 17, 2008 5.884 6.012 5.724 5.791 677,993 -0.04(-0.67%)
Jan 16, 2008 6.029 6.040 5.788 5.830 842,212 -0.16(-2.73%)
Jan 15, 2008 6.086 6.143 5.994 5.994 861,463 -0.09(-1.52%)
Jan 14, 2008 6.044 6.161 6.044 6.086 720,859 +0.06(+0.94%)
Jan 11, 2008 6.040 6.068 5.866 6.029 1,055,010 +0.09(+1.56%)
Jan 10, 2008 5.901 6.040 5.884 5.937 898,209 +0.05(+0.91%)
Jan 09, 2008 5.837 5.901 5.777 5.884 959,475 +0.05(+0.91%)
Jan 08, 2008 5.798 5.837 5.766 5.830 714,133 +0.07(+1.30%)
Jan 07, 2008 5.834 5.834 5.706 5.756 610,949 +0.01(+0.19%)
Jan 04, 2008 5.852 5.852 5.713 5.745 460,075 -0.05(-0.80%)
Jan 03, 2008 5.759 5.827 5.741 5.791 487,796 +0.04(+0.62%)
Jan 02, 2008 5.645 5.756 5.613 5.756 579,976 +0.07(+1.31%)
Jan 01, 2008 5.724 5.724 5.652 5.681 0 +0.00(+0.00%)
Dec 31, 2007 5.724 5.724 5.652 5.681 447,200 -0.02(-0.31%)
Dec 28, 2007 5.642 5.724 5.642 5.699 235,282 +0.06(+1.01%)
Dec 27, 2007 5.564 5.688 5.556 5.642 330,083 -0.05(-0.81%)
Dec 26, 2007 5.695 5.731 5.642 5.688 495,639 +0.01(+0.13%)
Dec 24, 2007 5.567 5.695 5.567 5.681 245,436 +0.06(+1.14%)
Dec 21, 2007 5.716 5.716 5.617 5.617 494,795 -0.06(-1.13%)
Dec 20, 2007 5.667 5.706 5.599 5.681 441,068 +0.03(+0.57%)
Dec 19, 2007 5.613 5.699 5.613 5.649 718,707 +0.04(+0.63%)
Dec 18, 2007 5.610 5.731 5.567 5.613 583,200 -0.00(-0.06%)
Dec 17, 2007 5.699 5.731 5.564 5.617 743,537 -0.09(-1.56%)
Dec 14, 2007 5.556 5.706 5.528 5.706 848,099 +0.15(+2.75%)
Dec 13, 2007 5.507 5.553 5.492 5.553 436,848 +0.05(+0.84%)
Dec 12, 2007 5.386 5.512 5.372 5.507 603,965 +0.16(+2.92%)
Dec 11, 2007 5.297 5.389 5.297 5.350 378,342 +0.04(+0.74%)
Dec 10, 2007 5.297 5.386 5.297 5.311 336,871 -0.00(-0.07%)
Dec 07, 2007 5.343 5.343 5.297 5.315 210,407 -0.04(-0.66%)
Dec 06, 2007 5.329 5.350 5.286 5.350 521,518 +0.05(+0.94%)
Dec 05, 2007 5.418 5.418 5.237 5.301 428,691 -0.10(-1.91%)
Dec 04, 2007 5.297 5.404 5.094 5.404 1,036,285 +0.09(+1.67%)
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.