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, 2012 8.658 8.667 8.236 8.456 855,067 -0.22(-2.49%)
May 30, 2012 8.989 9.060 8.572 8.672 1,022,697 -0.41(-4.54%)
May 29, 2012 9.099 9.150 9.032 9.084 243,193 +0.08(+0.84%)
May 25, 2012 8.971 9.038 8.914 9.009 287,230 +0.06(+0.69%)
May 24, 2012 9.099 9.118 8.890 8.947 332,976 -0.09(-1.00%)
May 23, 2012 9.118 9.118 8.923 9.038 387,058 -0.09(-0.99%)
May 22, 2012 9.214 9.509 9.090 9.128 1,084,312 +0.01(+0.16%)
May 21, 2012 8.766 9.166 8.766 9.114 383,484 +0.33(+3.79%)
May 18, 2012 8.880 8.895 8.619 8.781 983,171 -0.12(-1.34%)
May 17, 2012 9.166 9.256 8.876 8.900 681,740 -0.30(-3.21%)
May 16, 2012 9.380 9.390 9.195 9.195 628,625 -0.20(-2.18%)
May 15, 2012 9.513 9.513 9.356 9.399 226,057 -0.08(-0.85%)
May 14, 2012 9.542 9.642 9.475 9.480 237,696 -0.08(-0.85%)
May 11, 2012 9.609 9.728 9.518 9.561 269,189 -0.09(-0.89%)
May 10, 2012 9.599 9.732 9.585 9.647 351,074 +0.09(+0.95%)
May 09, 2012 9.433 9.594 9.309 9.556 603,395 +0.09(+0.90%)
May 08, 2012 9.433 9.513 9.299 9.471 406,957 -0.00(-0.05%)
May 07, 2012 9.385 9.528 9.309 9.475 444,708 +0.00(+0.00%)
May 04, 2012 9.528 9.537 9.290 9.475 624,714 -0.10(-1.09%)
May 03, 2012 9.661 9.661 9.471 9.580 579,246 -0.11(-1.18%)
May 02, 2012 9.799 9.837 9.613 9.694 486,875 -0.14(-1.40%)
May 01, 2012 9.970 10.02 9.804 9.832 740,694 -0.12(-1.20%)
Apr 30, 2012 9.942 9.951 9.832 9.951 269,189 -0.01(-0.14%)
Apr 27, 2012 10.05 10.07 9.923 9.966 327,551 -0.09(-0.85%)
Apr 26, 2012 9.870 10.05 9.866 10.05 420,352 +0.15(+1.50%)
Apr 25, 2012 9.823 9.950 9.763 9.903 375,847 +0.11(+1.11%)
Apr 24, 2012 9.846 9.898 9.752 9.794 304,384 -0.05(-0.53%)
Apr 23, 2012 10.03 10.03 9.671 9.846 657,911 -0.24(-2.35%)
Apr 20, 2012 10.06 10.14 10.01 10.08 255,807 +0.09(+0.91%)
Apr 19, 2012 10.09 10.15 9.837 9.993 484,411 -0.11(-1.08%)
Apr 18, 2012 10.32 10.32 9.988 10.10 889,862 -0.33(-3.13%)
Apr 17, 2012 10.41 10.47 10.39 10.43 174,160 +0.04(+0.36%)
Apr 16, 2012 10.47 10.48 10.34 10.39 223,861 -0.04(-0.41%)
Apr 13, 2012 10.46 10.56 10.40 10.43 286,867 +0.00(+0.05%)
Apr 12, 2012 10.43 10.53 10.39 10.43 266,118 +0.03(+0.27%)
Apr 11, 2012 10.46 10.57 10.39 10.40 268,516 +0.00(+0.05%)
Apr 10, 2012 10.48 10.55 10.32 10.40 464,296 -0.12(-1.17%)
Apr 09, 2012 10.60 10.60 10.30 10.52 492,103 -0.19(-1.77%)
Apr 05, 2012 10.63 10.77 10.54 10.71 373,117 +0.03(+0.31%)
Apr 04, 2012 10.74 10.79 10.63 10.67 411,926 -0.17(-1.53%)
Apr 03, 2012 10.84 10.88 10.73 10.84 194,879 -0.04(-0.35%)
Apr 02, 2012 10.77 10.94 10.74 10.88 525,199 +0.05(+0.48%)
Mar 30, 2012 10.87 10.88 10.77 10.83 195,731 -0.02(-0.17%)
Mar 29, 2012 10.94 10.94 10.70 10.85 328,523 -0.11(-1.04%)
Mar 28, 2012 10.85 10.96 10.77 10.96 265,050 +0.06(+0.57%)
Mar 27, 2012 10.85 10.90 10.82 10.90 249,133 +0.04(+0.39%)
Mar 26, 2012 10.81 10.91 10.76 10.85 295,703 +0.12(+1.10%)
Mar 23, 2012 10.68 10.78 10.63 10.74 212,278 +0.10(+0.97%)
Mar 22, 2012 10.63 10.67 10.55 10.63 266,098 -0.03(-0.26%)
Mar 21, 2012 10.65 10.75 10.63 10.66 248,912 -0.02(-0.22%)
Mar 20, 2012 10.65 10.79 10.64 10.69 472,034 -0.02(-0.22%)
Mar 19, 2012 10.59 10.75 10.50 10.71 342,413 +0.05(+0.44%)
Mar 16, 2012 10.75 10.75 10.63 10.66 268,142 -0.02(-0.18%)
Mar 15, 2012 10.80 10.80 10.62 10.68 187,972 -0.05(-0.44%)
Mar 14, 2012 10.91 10.94 10.61 10.73 578,383 -0.15(-1.38%)
Mar 13, 2012 10.81 10.89 10.72 10.88 339,361 +0.05(+0.48%)
Mar 12, 2012 10.82 10.84 10.75 10.83 348,030 +0.08(+0.70%)
Mar 09, 2012 10.75 10.84 10.67 10.75 541,550 +0.05(+0.44%)
Mar 08, 2012 10.69 10.74 10.61 10.70 234,790 +0.05(+0.44%)
Mar 07, 2012 10.38 10.69 10.38 10.66 416,579 +0.26(+2.49%)
Mar 06, 2012 10.40 10.44 10.30 10.40 403,750 -0.11(-1.07%)
Mar 05, 2012 10.30 10.54 10.14 10.51 384,384 +0.20(+1.92%)
Mar 02, 2012 10.51 10.53 10.19 10.31 733,148 -0.23(-2.19%)
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.