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

Permian Basin Royalty Trust (NY: PBT )

11.13 -0.65 (-5.52%)
Official Closing Price Updated: 4:10 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 (%)
Jul 31, 2012 8.777 8.791 8.676 8.714 272,720 -0.06(-0.71%)
Jul 30, 2012 8.719 8.843 8.719 8.777 265,621 +0.02(+0.22%)
Jul 27, 2012 8.877 8.882 8.748 8.757 202,349 -0.12(-1.32%)
Jul 26, 2012 8.823 8.880 8.747 8.875 223,261 +0.13(+1.47%)
Jul 25, 2012 8.861 8.875 8.599 8.746 302,153 -0.11(-1.29%)
Jul 24, 2012 8.794 8.889 8.670 8.861 230,786 +0.05(+0.54%)
Jul 23, 2012 8.708 8.875 8.599 8.813 244,504 -0.01(-0.11%)
Jul 20, 2012 8.780 8.884 8.734 8.823 218,611 +0.02(+0.22%)
Jul 19, 2012 8.742 8.861 8.689 8.804 285,423 +0.10(+1.15%)
Jul 18, 2012 8.537 8.732 8.523 8.704 356,994 +0.16(+1.84%)
Jul 17, 2012 8.470 8.585 8.447 8.547 249,006 +0.10(+1.24%)
Jul 16, 2012 8.432 8.522 8.375 8.442 190,038 +0.02(+0.28%)
Jul 13, 2012 8.585 8.611 8.394 8.418 250,794 -0.11(-1.28%)
Jul 12, 2012 8.575 8.580 8.489 8.528 149,701 -0.06(-0.67%)
Jul 11, 2012 8.570 8.647 8.494 8.585 287,714 +0.05(+0.61%)
Jul 10, 2012 8.737 8.761 8.447 8.532 350,153 -0.14(-1.59%)
Jul 09, 2012 8.685 8.704 8.595 8.670 209,045 +0.00(+0.05%)
Jul 06, 2012 8.685 8.718 8.604 8.666 223,879 -0.04(-0.49%)
Jul 05, 2012 8.713 8.780 8.627 8.708 213,866 -0.03(-0.33%)
Jul 03, 2012 8.575 8.749 8.566 8.737 274,614 +0.21(+2.51%)
Jul 02, 2012 8.442 8.523 8.366 8.523 387,363 +0.08(+0.96%)
Jun 29, 2012 8.494 8.566 8.374 8.442 339,123 +0.08(+0.97%)
Jun 28, 2012 8.375 8.423 8.218 8.361 183,946 -0.08(-0.90%)
Jun 27, 2012 8.166 8.513 8.166 8.437 367,274 +0.28(+3.48%)
Jun 26, 2012 8.106 8.229 8.049 8.153 204,239 +0.07(+0.88%)
Jun 25, 2012 8.148 8.148 8.011 8.082 318,073 -0.14(-1.67%)
Jun 22, 2012 8.049 8.281 7.959 8.219 587,996 +0.21(+2.60%)
Jun 21, 2012 8.238 8.271 7.983 8.011 525,675 -0.26(-3.15%)
Jun 20, 2012 8.409 8.475 8.205 8.271 282,220 -0.13(-1.52%)
Jun 19, 2012 8.338 8.404 8.205 8.399 373,633 +0.22(+2.72%)
Jun 18, 2012 8.158 8.234 8.087 8.177 291,336 -0.05(-0.63%)
Jun 15, 2012 8.191 8.252 8.101 8.229 323,473 +0.10(+1.22%)
Jun 14, 2012 8.224 8.252 7.973 8.129 626,644 -0.03(-0.41%)
Jun 13, 2012 8.181 8.252 8.082 8.163 406,553 -0.06(-0.75%)
Jun 12, 2012 8.390 8.390 8.006 8.224 635,751 +0.18(+2.30%)
Jun 11, 2012 8.153 8.229 8.030 8.039 303,852 -0.09(-1.16%)
Jun 08, 2012 8.248 8.248 8.049 8.134 282,431 -0.14(-1.66%)
Jun 07, 2012 8.418 8.494 8.252 8.271 309,223 -0.08(-0.96%)
Jun 06, 2012 8.167 8.380 8.167 8.352 561,135 +0.30(+3.76%)
Jun 05, 2012 7.878 8.063 7.822 8.049 407,769 +0.13(+1.67%)
Jun 04, 2012 8.058 8.191 7.807 7.916 675,891 -0.16(-1.99%)
Jun 01, 2012 8.134 8.252 8.006 8.077 665,014 -0.27(-3.29%)
May 31, 2012 8.551 8.560 8.134 8.352 865,775 -0.21(-2.49%)
May 30, 2012 8.877 8.948 8.466 8.565 1,035,505 -0.41(-4.54%)
May 29, 2012 8.986 9.037 8.920 8.972 246,238 +0.07(+0.84%)
May 25, 2012 8.860 8.926 8.803 8.897 290,835 +0.06(+0.69%)
May 24, 2012 8.987 9.005 8.780 8.836 337,155 -0.09(-1.00%)
May 23, 2012 9.005 9.005 8.813 8.926 391,915 -0.09(-0.99%)
May 22, 2012 9.099 9.391 8.977 9.015 1,097,919 +0.01(+0.16%)
May 21, 2012 8.658 9.052 8.658 9.001 388,296 +0.33(+3.79%)
May 18, 2012 8.770 8.785 8.512 8.672 995,508 -0.12(-1.34%)
May 17, 2012 9.052 9.142 8.766 8.789 690,295 -0.29(-3.21%)
May 16, 2012 9.264 9.273 9.081 9.081 636,513 -0.20(-2.18%)
May 15, 2012 9.396 9.396 9.240 9.283 228,894 -0.08(-0.85%)
May 14, 2012 9.424 9.522 9.358 9.363 240,679 -0.08(-0.85%)
May 11, 2012 9.490 9.607 9.400 9.443 272,567 -0.08(-0.89%)
May 10, 2012 9.480 9.612 9.466 9.527 355,480 +0.09(+0.95%)
May 09, 2012 9.316 9.475 9.193 9.438 610,967 +0.08(+0.90%)
May 08, 2012 9.316 9.396 9.184 9.353 412,064 -0.00(-0.05%)
May 07, 2012 9.269 9.410 9.193 9.358 450,288 +0.00(+0.00%)
May 04, 2012 9.410 9.419 9.175 9.358 632,554 -0.10(-1.09%)
May 03, 2012 9.541 9.541 9.353 9.461 586,514 -0.11(-1.18%)
May 02, 2012 9.678 9.715 9.494 9.574 492,985 -0.14(-1.40%)
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.