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 (%)
Feb 29, 2008 7.783 7.783 7.569 7.702 530,804 -0.07(-0.94%)
Feb 28, 2008 7.646 7.816 7.646 7.775 668,079 +0.12(+1.59%)
Feb 27, 2008 7.807 7.848 7.569 7.654 753,501 -0.15(-1.97%)
Feb 26, 2008 7.658 7.860 7.605 7.807 1,087,063 +0.16(+2.12%)
Feb 25, 2008 7.557 7.662 7.524 7.646 862,936 +0.12(+1.66%)
Feb 22, 2008 7.282 7.569 7.282 7.521 573,503 -0.07(-0.89%)
Feb 21, 2008 7.702 7.751 7.423 7.589 957,982 -0.04(-0.48%)
Feb 20, 2008 7.545 7.686 7.407 7.625 1,214,665 +0.15(+2.06%)
Feb 19, 2008 7.395 7.524 7.330 7.472 843,541 +0.22(+3.01%)
Feb 18, 2008 7.197 7.298 7.197 7.253 0 +0.00(+0.00%)
Feb 15, 2008 7.197 7.298 7.197 7.253 805,443 +0.06(+0.79%)
Feb 14, 2008 7.144 7.221 7.100 7.197 617,163 +0.10(+1.43%)
Feb 13, 2008 7.100 7.144 7.015 7.095 499,115 +0.03(+0.40%)
Feb 12, 2008 7.071 7.100 6.978 7.067 603,322 +0.01(+0.11%)
Feb 11, 2008 6.978 7.100 6.974 7.059 697,913 +0.08(+1.22%)
Feb 08, 2008 6.837 6.974 6.837 6.974 572,415 +0.14(+2.01%)
Feb 07, 2008 6.816 6.869 6.715 6.837 411,587 +0.04(+0.54%)
Feb 06, 2008 6.897 6.956 6.780 6.800 504,712 -0.10(-1.41%)
Feb 05, 2008 6.877 7.015 6.877 6.897 455,144 -0.02(-0.35%)
Feb 04, 2008 6.998 6.998 6.893 6.922 499,017 +0.00(+0.06%)
Feb 01, 2008 6.978 7.059 6.849 6.917 678,792 +0.04(+0.59%)
Jan 31, 2008 6.857 6.946 6.793 6.877 348,551 -0.01(-0.18%)
Jan 30, 2008 6.853 6.938 6.776 6.889 539,236 +0.08(+1.13%)
Jan 29, 2008 6.930 6.930 6.776 6.812 403,229 -0.06(-0.94%)
Jan 28, 2008 6.824 6.926 6.735 6.877 810,847 +0.17(+2.53%)
Jan 25, 2008 6.873 6.881 6.675 6.707 752,730 -0.07(-1.07%)
Jan 24, 2008 6.485 6.788 6.485 6.780 569,928 +0.30(+4.62%)
Jan 23, 2008 6.468 6.545 6.319 6.481 549,791 -0.01(-0.19%)
Jan 22, 2008 6.331 6.570 6.169 6.493 1,033,143 -0.18(-2.67%)
Jan 21, 2008 6.618 6.760 6.566 6.671 0 +0.00(+0.00%)
Jan 18, 2008 6.618 6.760 6.566 6.671 641,156 +0.08(+1.23%)
Jan 17, 2008 6.695 6.841 6.513 6.590 595,817 -0.04(-0.67%)
Jan 16, 2008 6.861 6.873 6.586 6.634 740,133 -0.19(-2.73%)
Jan 15, 2008 6.926 6.990 6.820 6.820 757,051 -0.11(-1.52%)
Jan 14, 2008 6.877 7.011 6.877 6.926 633,488 +0.06(+0.94%)
Jan 11, 2008 6.873 6.905 6.675 6.861 927,139 +0.11(+1.56%)
Jan 10, 2008 6.715 6.873 6.695 6.756 789,343 +0.06(+0.91%)
Jan 09, 2008 6.642 6.715 6.574 6.695 843,183 +0.06(+0.91%)
Jan 08, 2008 6.598 6.642 6.561 6.634 627,578 +0.08(+1.30%)
Jan 07, 2008 6.638 6.638 6.493 6.549 536,900 +0.01(+0.19%)
Jan 04, 2008 6.659 6.659 6.501 6.537 404,312 -0.05(-0.80%)
Jan 03, 2008 6.553 6.630 6.533 6.590 428,673 +0.04(+0.62%)
Jan 02, 2008 6.424 6.549 6.388 6.549 509,681 +0.08(+1.31%)
Jan 01, 2008 6.513 6.513 6.432 6.464 0 +0.00(+0.00%)
Dec 31, 2007 6.513 6.513 6.432 6.464 392,998 -0.02(-0.31%)
Dec 28, 2007 6.420 6.513 6.420 6.485 206,765 +0.06(+1.01%)
Dec 27, 2007 6.331 6.473 6.323 6.420 290,076 -0.05(-0.81%)
Dec 26, 2007 6.481 6.521 6.420 6.473 435,565 +0.01(+0.13%)
Dec 24, 2007 6.335 6.481 6.335 6.464 215,689 +0.07(+1.14%)
Dec 21, 2007 6.505 6.505 6.392 6.392 434,824 -0.07(-1.13%)
Dec 20, 2007 6.448 6.493 6.371 6.464 387,609 +0.04(+0.57%)
Dec 19, 2007 6.388 6.485 6.388 6.428 631,597 +0.04(+0.63%)
Dec 18, 2007 6.383 6.521 6.335 6.388 512,514 -0.00(-0.06%)
Dec 17, 2007 6.485 6.521 6.331 6.392 653,417 -0.10(-1.56%)
Dec 14, 2007 6.323 6.493 6.290 6.493 745,307 +0.17(+2.75%)
Dec 13, 2007 6.266 6.319 6.250 6.319 383,901 +0.05(+0.84%)
Dec 12, 2007 6.129 6.272 6.112 6.266 530,762 +0.18(+2.92%)
Dec 11, 2007 6.028 6.133 6.028 6.088 332,486 +0.04(+0.74%)
Dec 10, 2007 6.028 6.129 6.028 6.044 296,041 -0.00(-0.07%)
Dec 07, 2007 6.080 6.080 6.028 6.048 184,905 -0.04(-0.66%)
Dec 06, 2007 6.064 6.088 6.015 6.088 458,308 +0.06(+0.94%)
Dec 05, 2007 6.165 6.165 5.959 6.032 376,732 -0.12(-1.91%)
Dec 04, 2007 6.028 6.149 5.797 6.149 910,683 +0.10(+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.