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 (%)
Apr 30, 2009 3.600 3.637 3.564 3.568 572,855 -0.05(-1.40%)
Apr 29, 2009 3.588 3.657 3.576 3.619 443,995 +0.01(+0.28%)
Apr 28, 2009 3.637 3.641 3.572 3.608 496,626 -0.11(-3.04%)
Apr 27, 2009 3.540 3.722 3.540 3.722 524,515 +0.13(+3.49%)
Apr 24, 2009 3.600 3.661 3.561 3.596 543,715 +0.01(+0.34%)
Apr 23, 2009 3.552 3.600 3.544 3.584 426,567 +0.04(+1.03%)
Apr 22, 2009 3.572 3.637 3.540 3.548 589,494 -0.03(-0.90%)
Apr 21, 2009 3.641 3.677 3.540 3.580 841,976 -0.01(-0.22%)
Apr 20, 2009 3.754 3.843 3.540 3.588 1,215,552 -0.21(-5.54%)
Apr 17, 2009 3.774 3.818 3.750 3.799 701,550 +0.03(+0.86%)
Apr 16, 2009 3.803 3.835 3.730 3.766 704,380 -0.06(-1.48%)
Apr 15, 2009 3.847 3.884 3.762 3.823 633,629 -0.04(-0.94%)
Apr 14, 2009 3.944 3.960 3.831 3.859 588,646 -0.06(-1.65%)
Apr 13, 2009 3.908 3.968 3.831 3.924 670,351 -0.05(-1.32%)
Apr 09, 2009 4.070 4.106 3.908 3.977 620,958 -0.02(-0.41%)
Apr 08, 2009 3.977 4.057 3.863 3.993 643,942 +0.02(+0.41%)
Apr 07, 2009 4.057 4.057 3.936 3.977 368,814 -0.08(-1.99%)
Apr 06, 2009 4.017 4.155 3.985 4.057 441,313 -0.09(-2.24%)
Apr 03, 2009 4.086 4.183 4.013 4.150 697,679 +0.08(+1.99%)
Apr 02, 2009 4.053 4.207 4.025 4.070 565,548 +0.03(+0.80%)
Apr 01, 2009 4.045 4.118 3.960 4.037 374,069 -0.01(-0.20%)
Mar 31, 2009 4.159 4.159 3.964 4.045 464,448 +0.01(+0.30%)
Mar 30, 2009 4.045 4.045 3.835 4.033 694,806 -0.24(-5.68%)
Mar 26, 2009 4.231 4.349 4.191 4.276 670,615 +0.01(+0.16%)
Mar 25, 2009 4.268 4.341 4.146 4.269 799,124 -0.01(-0.25%)
Mar 24, 2009 4.264 4.373 4.167 4.280 608,464 -0.05(-1.23%)
Mar 23, 2009 4.210 4.357 4.183 4.333 814,567 +0.16(+3.80%)
Mar 20, 2009 4.227 4.333 4.106 4.175 857,083 +0.04(+1.08%)
Mar 19, 2009 4.078 4.227 4.066 4.130 976,878 +0.15(+3.65%)
Mar 18, 2009 4.021 4.045 3.811 3.985 540,529 -0.04(-0.91%)
Mar 17, 2009 3.936 4.021 3.815 4.021 547,549 +0.08(+2.16%)
Mar 16, 2009 3.892 4.082 3.803 3.936 635,414 +0.09(+2.31%)
Mar 13, 2009 4.037 4.142 3.843 3.847 0 -0.15(-3.75%)
Mar 12, 2009 3.803 4.005 3.750 3.997 835,749 +0.20(+5.33%)
Mar 11, 2009 3.689 3.819 3.641 3.795 805,705 +0.09(+2.51%)
Mar 10, 2009 3.758 3.871 3.637 3.701 1,255,549 +0.08(+2.35%)
Mar 09, 2009 3.641 3.825 3.528 3.617 906,711 +0.06(+1.59%)
Mar 06, 2009 3.612 3.714 3.459 3.560 0 +0.02(+0.57%)
Mar 05, 2009 3.786 3.908 3.540 3.540 818,480 -0.25(-6.52%)
Mar 04, 2009 3.564 3.884 3.564 3.786 1,244,131 +0.22(+6.13%)
Mar 02, 2009 3.884 3.884 3.499 3.568 2,020,580 -0.34(-8.61%)
Feb 27, 2009 3.742 4.041 3.685 3.904 0 +0.66(+20.32%)
Feb 26, 2009 3.261 3.388 3.180 3.244 1,023,962 +0.01(+0.25%)
Feb 25, 2009 3.232 3.358 3.172 3.236 876,639 -0.02(-0.50%)
Feb 24, 2009 3.070 3.305 3.014 3.252 996,385 +0.20(+6.49%)
Feb 23, 2009 3.434 3.434 2.985 3.054 1,553,872 -0.25(-7.70%)
Feb 20, 2009 3.738 3.956 3.176 3.309 0 -0.40(-10.80%)
Feb 19, 2009 3.831 3.940 3.677 3.710 1,105,615 +0.04(+1.10%)
Feb 18, 2009 4.413 4.430 3.540 3.669 2,501,712 -0.76(-17.17%)
Feb 17, 2009 5.057 5.077 4.365 4.430 1,450,629 -0.65(-12.82%)
Feb 13, 2009 5.057 5.218 5.057 5.081 262,528 +0.02(+0.32%)
Feb 12, 2009 4.992 5.210 4.956 5.065 656,384 +0.06(+1.13%)
Feb 11, 2009 5.081 5.194 4.903 5.008 582,197 -0.07(-1.43%)
Feb 10, 2009 5.117 5.235 5.024 5.081 660,930 -0.05(-1.02%)
Feb 09, 2009 5.243 5.320 5.097 5.133 444,128 -0.08(-1.63%)
Feb 06, 2009 5.081 5.251 5.004 5.218 764,971 +0.13(+2.46%)
Feb 05, 2009 5.218 5.299 5.093 5.093 672,046 -0.13(-2.55%)
Feb 04, 2009 5.348 5.348 5.206 5.227 426,503 -0.01(-0.23%)
Feb 03, 2009 5.202 5.295 5.138 5.239 433,894 +0.02(+0.39%)
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.