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 (%)
May 31, 2007 5.465 5.562 5.465 5.558 432,852 +0.08(+1.40%)
May 30, 2007 5.388 5.502 5.388 5.481 362,399 +0.07(+1.27%)
May 29, 2007 5.461 5.493 5.360 5.413 399,232 -0.07(-1.33%)
May 25, 2007 5.493 5.562 5.469 5.485 374,512 +0.00(+0.07%)
May 24, 2007 5.619 5.663 5.437 5.481 443,976 -0.14(-2.45%)
May 23, 2007 5.655 5.688 5.595 5.619 399,727 -0.02(-0.29%)
May 22, 2007 5.663 5.764 5.619 5.635 415,301 +0.01(+0.14%)
May 21, 2007 5.582 5.671 5.542 5.627 756,688 +0.06(+1.02%)
May 18, 2007 5.562 5.595 5.498 5.570 441,257 +0.02(+0.36%)
May 17, 2007 5.421 5.550 5.360 5.550 768,554 +0.21(+3.94%)
May 16, 2007 5.315 5.417 5.279 5.340 918,606 -0.06(-1.12%)
May 15, 2007 5.510 5.538 5.340 5.400 594,770 -0.10(-1.84%)
May 14, 2007 5.465 5.603 5.441 5.502 521,598 +0.02(+0.44%)
May 11, 2007 5.562 5.623 5.469 5.477 658,795 -0.02(-0.29%)
May 10, 2007 5.489 5.566 5.461 5.493 368,085 +0.00(+0.07%)
May 09, 2007 5.498 5.542 5.481 5.489 486,989 -0.06(-1.09%)
May 08, 2007 5.461 5.611 5.425 5.550 604,905 +0.02(+0.29%)
May 07, 2007 5.615 5.631 5.502 5.534 599,467 -0.09(-1.58%)
May 04, 2007 5.603 5.647 5.566 5.623 392,063 +0.03(+0.51%)
May 03, 2007 5.591 5.643 5.546 5.595 509,238 -0.00(-0.07%)
May 02, 2007 5.704 5.724 5.587 5.599 502,316 -0.11(-1.91%)
May 01, 2007 5.684 5.724 5.663 5.708 240,528 -0.04(-0.63%)
Apr 30, 2007 5.663 5.773 5.663 5.744 384,647 +0.06(+1.00%)
Apr 27, 2007 5.643 5.752 5.627 5.688 522,587 -0.02(-0.35%)
Apr 26, 2007 5.688 5.829 5.639 5.708 601,197 -0.16(-2.76%)
Apr 25, 2007 5.825 5.914 5.825 5.870 447,437 -0.04(-0.62%)
Apr 24, 2007 5.829 5.918 5.801 5.906 269,698 +0.07(+1.25%)
Apr 23, 2007 5.789 5.906 5.785 5.833 390,333 +0.03(+0.49%)
Apr 20, 2007 5.906 5.967 5.777 5.805 567,578 -0.11(-1.85%)
Apr 19, 2007 5.959 5.983 5.894 5.914 473,640 -0.00(-0.07%)
Apr 18, 2007 5.906 5.967 5.906 5.918 271,923 +0.00(+0.07%)
Apr 17, 2007 5.922 5.967 5.894 5.914 205,672 +0.01(+0.21%)
Apr 16, 2007 5.914 5.914 5.866 5.902 224,707 +0.02(+0.41%)
Apr 13, 2007 5.862 5.926 5.829 5.878 255,360 -0.02(-0.34%)
Apr 12, 2007 5.926 5.942 5.874 5.898 264,754 +0.01(+0.21%)
Apr 11, 2007 5.833 5.947 5.833 5.886 320,622 +0.01(+0.21%)
Apr 10, 2007 5.805 5.906 5.785 5.874 340,398 +0.06(+0.97%)
Apr 09, 2007 5.825 5.906 5.789 5.817 295,654 -0.01(-0.14%)
Apr 05, 2007 5.894 5.922 5.813 5.825 299,857 -0.03(-0.55%)
Apr 04, 2007 5.870 5.910 5.813 5.858 256,843 -0.03(-0.55%)
Apr 03, 2007 5.947 5.975 5.866 5.890 382,175 -0.08(-1.42%)
Apr 02, 2007 5.874 6.007 5.825 5.975 408,132 +0.00(+0.07%)
Mar 30, 2007 5.910 6.007 5.845 5.971 353,005 +0.08(+1.30%)
Mar 29, 2007 5.955 5.971 5.853 5.894 478,337 -0.02(-0.34%)
Mar 28, 2007 5.987 6.007 5.878 5.914 393,299 -0.09(-1.55%)
Mar 27, 2007 6.027 6.036 5.983 6.007 234,842 +0.00(+0.00%)
Mar 26, 2007 5.906 6.104 5.886 6.007 520,609 +0.11(+1.92%)
Mar 23, 2007 5.866 5.942 5.821 5.894 468,944 +0.05(+0.90%)
Mar 22, 2007 5.740 5.890 5.724 5.841 660,773 +0.16(+2.85%)
Mar 21, 2007 5.506 5.724 5.485 5.680 566,589 +0.18(+3.24%)
Mar 20, 2007 5.235 5.542 5.036 5.502 1,219,205 +0.13(+2.41%)
Mar 19, 2007 5.542 5.546 5.315 5.372 1,115,379 -0.15(-2.78%)
Mar 16, 2007 5.611 5.621 5.502 5.526 448,673 -0.08(-1.44%)
Mar 15, 2007 5.655 5.659 5.562 5.607 289,969 +0.05(+0.87%)
Mar 14, 2007 5.619 5.655 5.502 5.558 292,935 -0.01(-0.22%)
Mar 13, 2007 5.663 5.704 5.570 5.570 382,917 -0.09(-1.64%)
Mar 12, 2007 5.655 5.671 5.623 5.663 281,564 -0.01(-0.14%)
Mar 09, 2007 5.684 5.708 5.643 5.671 381,187 +0.03(+0.50%)
Mar 08, 2007 5.740 5.740 5.627 5.643 428,897 -0.09(-1.55%)
Mar 07, 2007 5.760 5.825 5.676 5.732 396,513 +0.04(+0.64%)
Mar 06, 2007 5.655 5.712 5.582 5.696 473,640 +0.07(+1.29%)
Mar 05, 2007 5.724 5.829 5.582 5.623 603,175 -0.26(-4.47%)
Mar 02, 2007 5.894 5.906 5.825 5.886 284,530 -0.01(-0.21%)
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.