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 28, 2007 6.108 6.197 6.092 6.149 266,484 +0.02(+0.40%)
Sep 27, 2007 6.088 6.189 6.088 6.125 293,182 -0.00(-0.07%)
Sep 26, 2007 6.125 6.218 6.036 6.129 500,833 -0.10(-1.56%)
Sep 25, 2007 6.214 6.270 6.145 6.226 490,697 +0.04(+0.59%)
Sep 24, 2007 6.209 6.242 6.092 6.189 501,327 +0.06(+0.99%)
Sep 21, 2007 6.052 6.185 6.052 6.129 629,131 -0.08(-1.30%)
Sep 20, 2007 6.080 6.209 5.991 6.209 572,027 +0.13(+2.15%)
Sep 19, 2007 6.088 6.169 6.068 6.079 560,161 +0.04(+0.72%)
Sep 18, 2007 5.938 6.068 5.862 6.036 717,135 +0.13(+2.19%)
Sep 17, 2007 5.886 5.967 5.866 5.906 188,863 +0.04(+0.76%)
Sep 14, 2007 5.862 5.886 5.813 5.862 382,175 +0.09(+1.61%)
Sep 13, 2007 5.845 5.866 5.760 5.769 157,715 -0.10(-1.66%)
Sep 12, 2007 5.858 5.898 5.785 5.866 465,483 +0.05(+0.90%)
Sep 11, 2007 5.866 5.906 5.777 5.813 212,100 -0.05(-0.90%)
Sep 10, 2007 5.764 5.898 5.704 5.866 346,825 +0.02(+0.35%)
Sep 07, 2007 5.760 5.910 5.740 5.845 272,170 +0.04(+0.77%)
Sep 06, 2007 5.866 5.866 5.785 5.801 305,790 -0.01(-0.21%)
Sep 05, 2007 5.785 5.837 5.684 5.813 524,070 +0.01(+0.14%)
Sep 04, 2007 5.582 5.805 5.582 5.805 607,872 +0.23(+4.14%)
Aug 31, 2007 5.651 5.704 5.570 5.574 241,764 -0.06(-1.01%)
Aug 30, 2007 5.558 5.663 5.550 5.631 213,583 +0.05(+0.94%)
Aug 29, 2007 5.417 5.704 5.417 5.578 303,565 +0.09(+1.70%)
Aug 28, 2007 5.611 5.655 5.485 5.485 337,679 -0.13(-2.23%)
Aug 27, 2007 5.667 5.667 5.465 5.611 448,426 -0.04(-0.64%)
Aug 24, 2007 5.546 5.663 5.530 5.647 352,758 +0.05(+0.87%)
Aug 23, 2007 5.562 5.599 5.469 5.599 283,541 +0.09(+1.62%)
Aug 22, 2007 5.502 5.558 5.449 5.510 236,078 +0.07(+1.26%)
Aug 21, 2007 5.263 5.485 5.263 5.441 387,614 +0.09(+1.74%)
Aug 20, 2007 5.421 5.421 5.255 5.348 430,133 -0.00(-0.08%)
Aug 17, 2007 5.380 5.493 5.320 5.352 492,675 +0.02(+0.30%)
Aug 16, 2007 5.348 5.380 5.218 5.336 599,467 -0.15(-2.66%)
Aug 15, 2007 5.647 5.647 5.465 5.481 274,642 -0.06(-1.09%)
Aug 14, 2007 5.667 5.671 5.481 5.542 177,986 -0.09(-1.58%)
Aug 13, 2007 5.663 5.764 5.461 5.631 487,237 +0.21(+3.88%)
Aug 10, 2007 5.461 5.562 5.360 5.421 696,370 -0.14(-2.55%)
Aug 09, 2007 5.498 5.643 5.417 5.562 1,007,352 -0.16(-2.76%)
Aug 08, 2007 5.708 5.760 5.562 5.720 756,688 +0.04(+0.76%)
Aug 07, 2007 5.736 5.785 5.498 5.677 428,649 -0.04(-0.75%)
Aug 06, 2007 5.562 5.720 5.315 5.720 673,628 +0.15(+2.69%)
Aug 03, 2007 5.587 5.947 5.562 5.570 393,547 -0.38(-6.33%)
Aug 02, 2007 5.712 5.947 5.595 5.947 260,551 +0.23(+3.96%)
Aug 01, 2007 5.676 5.817 5.554 5.720 507,754 -0.10(-1.74%)
Jul 31, 2007 5.655 5.821 5.635 5.821 422,964 +0.13(+2.27%)
Jul 30, 2007 5.764 5.785 5.627 5.692 263,765 -0.05(-0.92%)
Jul 27, 2007 5.680 5.813 5.676 5.744 274,642 +0.06(+1.07%)
Jul 26, 2007 5.825 5.866 5.684 5.684 464,494 -0.16(-2.77%)
Jul 25, 2007 5.825 5.862 5.744 5.845 594,028 +0.12(+2.07%)
Jul 24, 2007 5.951 5.951 5.704 5.727 695,381 -0.24(-4.02%)
Jul 23, 2007 5.926 5.967 5.805 5.967 588,095 +0.04(+0.75%)
Jul 20, 2007 5.866 5.926 5.809 5.922 572,027 +0.07(+1.17%)
Jul 19, 2007 5.837 5.858 5.817 5.853 400,963 +0.02(+0.35%)
Jul 18, 2007 5.858 5.858 5.777 5.833 379,456 +0.03(+0.49%)
Jul 17, 2007 5.829 5.858 5.793 5.805 475,124 -0.01(-0.21%)
Jul 16, 2007 5.825 5.845 5.647 5.817 678,572 +0.02(+0.28%)
Jul 13, 2007 5.667 5.801 5.643 5.801 648,413 +0.12(+2.14%)
Jul 12, 2007 5.603 5.684 5.582 5.680 631,356 +0.13(+2.26%)
Jul 11, 2007 5.562 5.603 5.538 5.554 269,451 -0.01(-0.22%)
Jul 10, 2007 5.562 5.619 5.516 5.566 325,071 +0.00(+0.07%)
Jul 09, 2007 5.481 5.562 5.449 5.562 533,216 +0.07(+1.25%)
Jul 06, 2007 5.441 5.546 5.421 5.493 487,731 +0.08(+1.49%)
Jul 05, 2007 5.315 5.437 5.299 5.413 469,438 +0.15(+2.92%)
Jul 03, 2007 5.267 5.336 5.247 5.259 410,604 -0.02(-0.38%)
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.