Skip to main content
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 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%)
Feb 02, 2009 5.311 5.368 5.142 5.218 617,143 -0.13(-2.49%)
Jan 30, 2009 5.534 5.603 5.311 5.352 0 -0.23(-4.13%)
Jan 29, 2009 5.663 5.663 5.522 5.583 266,758 -0.06(-1.15%)
Jan 28, 2009 5.720 5.720 5.542 5.647 499,958 +0.02(+0.43%)
Jan 27, 2009 5.724 5.781 5.562 5.623 408,697 +0.03(+0.51%)
Jan 26, 2009 5.663 5.785 5.562 5.595 679,888 -0.04(-0.79%)
Jan 23, 2009 5.441 5.748 5.441 5.639 428,814 +0.05(+0.94%)
Jan 22, 2009 5.837 5.837 5.489 5.587 535,933 -0.15(-2.61%)
Jan 21, 2009 5.663 5.785 5.498 5.736 646,098 +0.29(+5.35%)
Jan 20, 2009 5.967 5.967 5.425 5.445 785,125 -0.34(-5.81%)
Jan 16, 2009 5.801 5.959 5.704 5.781 0 +0.02(+0.28%)
Jan 15, 2009 5.785 5.793 5.583 5.765 728,794 -0.03(-0.49%)
Jan 14, 2009 5.967 5.975 5.704 5.793 607,280 -0.16(-2.72%)
Jan 13, 2009 5.943 6.003 5.866 5.955 743,364 +0.04(+0.62%)
Jan 12, 2009 5.963 6.044 5.870 5.918 541,836 -0.05(-0.88%)
Jan 09, 2009 5.987 6.072 5.906 5.971 652,011 -0.11(-1.73%)
Jan 08, 2009 5.947 6.270 5.910 6.076 447,846 -0.02(-0.27%)
Jan 07, 2009 6.460 6.468 6.003 6.092 677,468 -0.37(-5.70%)
Jan 06, 2009 6.072 6.464 6.072 6.460 1,106,001 +0.41(+6.82%)
Jan 05, 2009 5.963 6.157 5.926 6.048 991,606 +0.22(+3.75%)
Jan 02, 2009 5.506 5.866 5.465 5.829 0 +0.29(+5.18%)
Jan 01, 2009 5.409 5.647 5.360 5.542 0 +0.00(+0.00%)
Dec 31, 2008 5.409 5.647 5.360 5.542 819,489 +0.05(+0.88%)
Dec 30, 2008 5.494 5.663 5.405 5.494 678,239 -0.02(-0.44%)
Dec 29, 2008 5.498 5.659 5.405 5.518 548,934 +0.00(+0.03%)
Dec 26, 2008 5.324 5.562 5.324 5.516 433,692 +0.18(+3.30%)
Dec 24, 2008 5.291 5.340 5.259 5.340 367,197 +0.01(+0.23%)
Dec 23, 2008 5.558 5.558 5.263 5.328 628,908 -0.05(-0.98%)
Dec 22, 2008 5.712 5.732 5.307 5.380 776,169 -0.33(-5.74%)
Dec 19, 2008 5.655 5.797 5.623 5.708 726,255 -0.06(-0.98%)
Dec 18, 2008 5.967 5.967 5.651 5.765 813,158 -0.18(-3.06%)
Dec 17, 2008 6.068 6.088 5.874 5.947 613,163 -0.11(-1.74%)
Dec 16, 2008 6.104 6.104 5.704 6.052 616,197 +0.14(+2.40%)
Dec 15, 2008 6.084 6.238 5.866 5.910 589,324 -0.00(-0.07%)
Dec 12, 2008 5.866 5.934 5.663 5.914 400,569 +0.07(+1.25%)
Dec 11, 2008 5.793 6.096 5.752 5.841 859,421 +0.11(+1.83%)
Dec 10, 2008 5.627 5.854 5.570 5.736 963,893 +0.13(+2.23%)
Dec 09, 2008 5.510 5.663 5.259 5.611 1,249,965 +0.10(+1.84%)
Dec 08, 2008 5.623 5.825 5.279 5.510 1,552,819 +0.20(+3.73%)
Dec 05, 2008 5.570 5.623 5.045 5.311 2,040,250 -0.41(-7.14%)
Dec 04, 2008 6.169 6.169 5.663 5.720 1,815,792 -0.43(-7.03%)
Dec 03, 2008 6.088 6.218 6.003 6.153 1,102,189 -0.02(-0.26%)
Dec 02, 2008 6.464 6.764 6.149 6.169 1,541,072 -0.32(-4.98%)
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.