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 (%)
Aug 31, 2010 7.849 7.892 7.772 7.776 384,290 -0.12(-1.51%)
Aug 30, 2010 7.994 8.016 7.866 7.896 224,258 -0.12(-1.49%)
Aug 27, 2010 8.016 8.020 7.853 8.016 440,608 +0.10(+1.25%)
Aug 26, 2010 7.916 8.014 7.874 7.916 235 +0.02(+0.21%)
Aug 25, 2010 7.840 7.912 7.675 7.900 2,497 +0.00(+0.05%)
Aug 24, 2010 7.959 7.980 7.853 7.895 706 -0.14(-1.77%)
Aug 23, 2010 8.001 8.120 7.980 8.037 304,405 +0.03(+0.40%)
Aug 20, 2010 8.061 8.086 7.959 8.006 270,938 -0.05(-0.58%)
Aug 19, 2010 7.989 8.095 7.959 8.052 388,169 +0.00(+0.05%)
Aug 18, 2010 8.074 8.078 7.959 8.048 274,114 +0.02(+0.21%)
Aug 17, 2010 7.955 8.129 7.950 8.031 360,262 +0.10(+1.23%)
Aug 16, 2010 7.900 7.955 7.853 7.933 336,369 +0.06(+0.70%)
Aug 13, 2010 7.878 7.955 7.840 7.878 339,856 +0.04(+0.54%)
Aug 12, 2010 7.921 7.921 7.751 7.836 487,470 -0.09(-1.12%)
Aug 11, 2010 8.052 8.091 7.916 7.925 523,863 -0.25(-3.06%)
Aug 10, 2010 8.167 8.214 8.086 8.175 375,761 -0.06(-0.72%)
Aug 09, 2010 8.167 8.239 8.112 8.235 301,392 +0.07(+0.88%)
Aug 06, 2010 8.163 8.231 8.091 8.163 311,604 -0.08(-0.98%)
Aug 05, 2010 8.277 8.277 8.197 8.243 291,210 -0.03(-0.41%)
Aug 04, 2010 8.192 8.290 8.188 8.277 372,253 +0.08(+1.04%)
Aug 03, 2010 8.226 8.260 8.175 8.192 327,669 +0.00(+0.05%)
Aug 02, 2010 8.239 8.273 8.163 8.188 540,260 +0.07(+0.84%)
Jul 30, 2010 8.120 8.141 7.993 8.120 270,266 +0.04(+0.47%)
Jul 29, 2010 8.103 8.133 7.959 8.082 419,733 +0.11(+1.38%)
Jul 28, 2010 8.086 8.129 7.943 7.972 530,726 -0.10(-1.28%)
Jul 27, 2010 8.219 8.252 8.054 8.075 775,655 -0.16(-1.95%)
Jul 26, 2010 8.168 8.252 8.147 8.235 404,431 +0.06(+0.77%)
Jul 23, 2010 8.223 8.223 8.079 8.172 475,583 +0.05(+0.62%)
Jul 22, 2010 8.079 8.164 8.033 8.121 641,736 +0.12(+1.53%)
Jul 21, 2010 7.999 8.058 7.881 7.999 355,239 +0.03(+0.32%)
Jul 20, 2010 7.911 8.016 7.746 7.974 341,975 +0.11(+1.34%)
Jul 19, 2010 7.856 7.940 7.797 7.868 299,561 +0.02(+0.27%)
Jul 16, 2010 7.847 8.029 7.809 7.847 324,854 -0.16(-2.05%)
Jul 15, 2010 8.058 8.079 7.889 8.012 527,172 +0.00(+0.05%)
Jul 14, 2010 7.957 8.062 7.957 8.008 342,589 -0.02(-0.21%)
Jul 13, 2010 8.054 8.083 8.008 8.024 364,895 +0.04(+0.53%)
Jul 12, 2010 7.927 8.008 7.911 7.982 268,376 -0.02(-0.26%)
Jul 09, 2010 8.003 8.012 7.830 8.003 286,297 +0.11(+1.44%)
Jul 08, 2010 7.797 7.889 7.742 7.889 397,000 +0.15(+1.96%)
Jul 07, 2010 7.552 7.742 7.552 7.738 490,447 +0.21(+2.80%)
Jul 06, 2010 7.535 7.674 7.451 7.527 431,400 +0.05(+0.68%)
Jul 02, 2010 7.476 7.636 7.345 7.476 533,197 +0.00(+0.00%)
Jul 01, 2010 7.704 7.704 7.172 7.476 1,448,276 -0.24(-3.12%)
Jun 30, 2010 7.906 7.974 7.683 7.716 355,746 -0.08(-1.08%)
Jun 29, 2010 7.792 7.868 7.645 7.801 703,865 -0.31(-3.82%)
Jun 25, 2010 8.110 8.179 7.955 8.110 505,655 +0.17(+2.11%)
Jun 24, 2010 8.031 8.043 7.901 7.943 421,469 -0.09(-1.15%)
Jun 23, 2010 8.148 8.148 7.913 8.035 406,834 -0.02(-0.21%)
Jun 22, 2010 8.060 8.253 7.943 8.052 764,214 -0.01(-0.16%)
Jun 21, 2010 8.274 8.302 7.989 8.064 1,313,077 -0.08(-1.03%)
Jun 18, 2010 8.148 8.194 8.081 8.148 423,511 +0.00(+0.05%)
Jun 17, 2010 8.215 8.228 8.081 8.144 562,609 -0.07(-0.87%)
Jun 16, 2010 8.060 8.270 8.039 8.215 846,818 +0.07(+0.87%)
Jun 15, 2010 8.102 8.165 8.039 8.144 3,075 +0.17(+2.16%)
Jun 14, 2010 8.043 8.152 7.951 7.972 779,357 +0.05(+0.63%)
Jun 11, 2010 7.809 7.922 7.733 7.922 679,121 +0.07(+0.91%)
Jun 10, 2010 7.771 7.855 7.731 7.851 634,967 +0.24(+3.14%)
Jun 09, 2010 7.641 7.804 7.553 7.612 669,733 +0.04(+0.50%)
Jun 08, 2010 7.364 7.574 7.285 7.574 747,907 +0.19(+2.61%)
Jun 07, 2010 7.448 7.591 7.360 7.381 546,880 -0.07(-0.96%)
Jun 04, 2010 7.452 7.876 7.335 7.452 1,097,959 -0.25(-3.26%)
Jun 03, 2010 7.511 7.725 7.448 7.704 682,452 +0.17(+2.28%)
Jun 02, 2010 7.264 7.532 7.234 7.532 479,900 +0.35(+4.90%)
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.