Permian Basin Royalty Trust (NY: PBT )

12.19 +0.21 (+1.75%)
Official Closing Price Updated: 7:00 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 6.108 6.197 6.092 6.149 266,481 +0.02(+0.40%)
Sep 27, 2007 6.088 6.189 6.088 6.125 293,178 -0.00(-0.07%)
Sep 26, 2007 6.125 6.218 6.036 6.129 500,826 -0.10(-1.56%)
Sep 25, 2007 6.214 6.270 6.145 6.226 490,691 +0.04(+0.59%)
Sep 24, 2007 6.210 6.242 6.092 6.189 501,320 +0.06(+0.99%)
Sep 21, 2007 6.052 6.185 6.052 6.129 629,123 -0.08(-1.30%)
Sep 20, 2007 6.080 6.210 5.991 6.210 572,020 +0.13(+2.15%)
Sep 19, 2007 6.088 6.169 6.068 6.079 560,154 +0.04(+0.72%)
Sep 18, 2007 5.939 6.068 5.862 6.036 717,126 +0.13(+2.19%)
Sep 17, 2007 5.886 5.967 5.866 5.906 188,860 +0.04(+0.76%)
Sep 14, 2007 5.862 5.886 5.813 5.862 382,170 +0.09(+1.61%)
Sep 13, 2007 5.845 5.866 5.761 5.769 157,713 -0.10(-1.66%)
Sep 12, 2007 5.858 5.898 5.785 5.866 465,476 +0.05(+0.90%)
Sep 11, 2007 5.866 5.906 5.777 5.813 212,097 -0.05(-0.90%)
Sep 10, 2007 5.765 5.898 5.704 5.866 346,821 +0.02(+0.35%)
Sep 07, 2007 5.761 5.910 5.740 5.845 272,166 +0.04(+0.77%)
Sep 06, 2007 5.866 5.866 5.785 5.801 305,785 -0.01(-0.21%)
Sep 05, 2007 5.785 5.837 5.684 5.813 524,063 +0.01(+0.14%)
Sep 04, 2007 5.583 5.805 5.583 5.805 607,863 +0.23(+4.14%)
Aug 31, 2007 5.651 5.704 5.570 5.574 241,761 -0.06(-1.01%)
Aug 30, 2007 5.558 5.663 5.550 5.631 213,580 +0.05(+0.94%)
Aug 29, 2007 5.417 5.704 5.417 5.578 303,561 +0.09(+1.70%)
Aug 28, 2007 5.611 5.655 5.485 5.485 337,674 -0.13(-2.24%)
Aug 27, 2007 5.667 5.667 5.465 5.611 448,420 -0.04(-0.64%)
Aug 24, 2007 5.546 5.663 5.530 5.647 352,753 +0.05(+0.87%)
Aug 23, 2007 5.562 5.599 5.469 5.599 283,538 +0.09(+1.62%)
Aug 22, 2007 5.502 5.558 5.449 5.510 236,075 +0.07(+1.26%)
Aug 21, 2007 5.263 5.485 5.263 5.441 387,609 +0.09(+1.74%)
Aug 20, 2007 5.421 5.421 5.255 5.348 430,127 -0.00(-0.08%)
Aug 17, 2007 5.380 5.494 5.320 5.352 492,668 +0.02(+0.30%)
Aug 16, 2007 5.348 5.380 5.218 5.336 599,459 -0.15(-2.66%)
Aug 15, 2007 5.647 5.647 5.465 5.481 274,638 -0.06(-1.09%)
Aug 14, 2007 5.667 5.672 5.481 5.542 177,983 -0.09(-1.58%)
Aug 13, 2007 5.663 5.765 5.461 5.631 487,230 +0.21(+3.88%)
Aug 10, 2007 5.461 5.562 5.360 5.421 696,361 -0.14(-2.55%)
Aug 09, 2007 5.498 5.643 5.417 5.562 1,007,338 -0.16(-2.76%)
Aug 08, 2007 5.708 5.761 5.562 5.720 756,678 +0.04(+0.76%)
Aug 07, 2007 5.736 5.785 5.498 5.677 428,644 -0.04(-0.75%)
Aug 06, 2007 5.562 5.720 5.316 5.720 673,619 +0.15(+2.69%)
Aug 03, 2007 5.587 5.947 5.562 5.570 393,541 -0.38(-6.33%)
Aug 02, 2007 5.712 5.947 5.595 5.947 260,548 +0.23(+3.96%)
Aug 01, 2007 5.676 5.817 5.554 5.720 507,748 -0.10(-1.74%)
Jul 31, 2007 5.655 5.821 5.635 5.821 422,958 +0.13(+2.27%)
Jul 30, 2007 5.765 5.785 5.627 5.692 263,762 -0.05(-0.92%)
Jul 27, 2007 5.680 5.813 5.676 5.744 274,638 +0.06(+1.07%)
Jul 26, 2007 5.825 5.866 5.684 5.684 464,488 -0.16(-2.77%)
Jul 25, 2007 5.825 5.862 5.744 5.845 594,020 +0.12(+2.07%)
Jul 24, 2007 5.951 5.951 5.704 5.727 695,372 -0.24(-4.02%)
Jul 23, 2007 5.926 5.967 5.805 5.967 588,088 +0.04(+0.75%)
Jul 20, 2007 5.866 5.926 5.809 5.922 572,020 +0.07(+1.17%)
Jul 19, 2007 5.837 5.858 5.817 5.854 400,957 +0.02(+0.35%)
Jul 18, 2007 5.858 5.858 5.777 5.833 379,451 +0.03(+0.49%)
Jul 17, 2007 5.829 5.858 5.793 5.805 475,117 -0.01(-0.21%)
Jul 16, 2007 5.825 5.845 5.647 5.817 678,563 +0.02(+0.28%)
Jul 13, 2007 5.667 5.801 5.643 5.801 648,404 +0.12(+2.14%)
Jul 12, 2007 5.603 5.684 5.583 5.680 631,347 +0.13(+2.26%)
Jul 11, 2007 5.562 5.603 5.538 5.554 269,447 -0.01(-0.22%)
Jul 10, 2007 5.562 5.619 5.516 5.566 325,067 +0.00(+0.07%)
Jul 09, 2007 5.481 5.562 5.449 5.562 533,209 +0.07(+1.25%)
Jul 06, 2007 5.441 5.546 5.421 5.494 487,724 +0.08(+1.49%)
Jul 05, 2007 5.316 5.437 5.299 5.413 469,432 +0.15(+2.92%)
Jul 03, 2007 5.267 5.336 5.247 5.259 410,598 -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.