Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Permian Basin Royalty Trust (NY: PBT )

11.98 -0.21 (-1.72%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 26, 2010 7.067 7.067 6.948 7.014 539,924 +0.01(+0.18%)
Feb 25, 2010 6.932 7.034 6.854 7.001 441,164 +0.02(+0.23%)
Feb 24, 2010 6.973 7.042 6.932 6.985 768,899 +0.03(+0.47%)
Feb 23, 2010 7.029 7.029 6.928 6.952 584,161 -0.04(-0.52%)
Feb 22, 2010 6.956 7.029 6.932 6.989 679,402 +0.04(+0.59%)
Feb 19, 2010 6.948 6.960 6.846 6.948 541,646 +0.03(+0.41%)
Feb 18, 2010 6.822 6.928 6.822 6.919 629,807 +0.08(+1.19%)
Feb 17, 2010 7.001 7.111 6.781 6.838 1,271,547 -0.14(-1.99%)
Feb 16, 2010 6.724 6.976 6.618 6.976 1,653,121 +0.37(+5.68%)
Feb 12, 2010 6.483 6.602 6.602 6.602 708,214 +0.11(+1.69%)
Feb 11, 2010 6.418 6.504 6.382 6.492 564,017 +0.08(+1.27%)
Feb 10, 2010 6.377 6.418 6.259 6.410 479,767 +0.04(+0.64%)
Feb 09, 2010 6.296 6.402 6.271 6.369 611,798 +0.11(+1.76%)
Feb 08, 2010 6.369 6.377 6.166 6.259 584,274 +0.11(+1.79%)
Feb 05, 2010 6.194 6.276 5.909 6.149 1,541,036 -0.00(-0.07%)
Feb 04, 2010 6.341 6.386 6.113 6.153 1,069,148 -0.24(-3.70%)
Feb 03, 2010 6.402 6.512 6.324 6.390 1,050,442 +0.02(+0.26%)
Feb 02, 2010 6.113 6.373 5.970 6.373 2,259,157 +0.50(+8.54%)
Feb 01, 2010 5.738 5.901 5.738 5.872 515,845 +0.13(+2.34%)
Jan 29, 2010 5.848 5.876 5.705 5.738 729,230 -0.07(-1.19%)
Jan 28, 2010 5.909 5.950 5.778 5.807 727,934 -0.07(-1.11%)
Jan 27, 2010 6.133 6.137 5.807 5.872 1,671,855 -0.22(-3.61%)
Jan 26, 2010 6.173 6.202 6.076 6.092 724,418 -0.12(-1.95%)
Jan 25, 2010 6.242 6.242 6.112 6.214 612,598 +0.13(+2.20%)
Jan 22, 2010 6.351 6.363 6.068 6.080 1,092,424 -0.28(-4.39%)
Jan 21, 2010 6.396 6.432 6.351 6.359 599,988 -0.05(-0.82%)
Jan 20, 2010 6.464 6.464 6.371 6.412 603,914 -0.04(-0.63%)
Jan 19, 2010 6.428 6.472 6.416 6.452 488,742 +0.08(+1.27%)
Jan 15, 2010 6.432 6.371 6.371 6.371 865,457 -0.02(-0.32%)
Jan 14, 2010 6.392 6.432 6.347 6.392 618,153 +0.04(+0.70%)
Jan 13, 2010 6.347 6.351 6.242 6.347 458,643 +0.09(+1.49%)
Jan 12, 2010 6.258 6.355 6.222 6.254 570,349 -0.07(-1.09%)
Jan 11, 2010 6.278 6.379 6.149 6.323 770,932 +0.06(+1.03%)
Jan 08, 2010 6.100 6.258 6.096 6.258 451,639 +0.14(+2.31%)
Jan 07, 2010 6.129 6.141 6.068 6.116 445,894 -0.02(-0.26%)
Jan 06, 2010 6.104 6.165 6.015 6.133 611,684 +0.06(+1.07%)
Jan 05, 2010 5.983 6.104 5.938 6.068 1,020,916 +0.08(+1.35%)
Jan 04, 2010 5.963 6.027 5.947 5.987 645,694 +0.15(+2.49%)
Dec 31, 2009 5.894 5.841 5.841 5.841 476,360 +0.02(+0.28%)
Dec 30, 2009 5.858 5.890 5.809 5.825 555,109 +0.02(+0.28%)
Dec 29, 2009 5.947 5.947 5.785 5.809 455,506 -0.10(-1.64%)
Dec 28, 2009 5.987 5.987 5.870 5.906 663,737 +0.00(+0.00%)
Dec 24, 2009 5.967 5.967 5.764 5.906 665,035 +0.16(+2.74%)
Dec 23, 2009 5.663 5.764 5.639 5.748 577,589 +0.11(+2.01%)
Dec 22, 2009 5.639 5.663 5.578 5.635 370,935 +0.04(+0.65%)
Dec 21, 2009 5.631 5.659 5.591 5.599 573,145 -0.02(-0.29%)
Dec 18, 2009 5.481 5.629 5.457 5.615 630,669 +0.15(+2.74%)
Dec 17, 2009 5.481 5.563 5.461 5.465 466,343 -0.05(-0.95%)
Dec 16, 2009 5.510 5.578 5.421 5.518 610,050 +0.02(+0.29%)
Dec 15, 2009 5.400 5.502 5.348 5.502 404,263 +0.11(+2.10%)
Dec 14, 2009 5.404 5.421 5.380 5.388 347,871 +0.11(+2.07%)
Dec 11, 2009 5.283 5.311 5.222 5.279 448,747 +0.00(+0.08%)
Dec 10, 2009 5.259 5.320 5.247 5.275 368,349 +0.04(+0.77%)
Dec 09, 2009 5.344 5.344 5.214 5.235 346,907 -0.01(-0.15%)
Dec 08, 2009 5.356 5.376 5.218 5.243 486,500 -0.08(-1.52%)
Dec 07, 2009 5.368 5.388 5.279 5.324 468,951 -0.06(-1.05%)
Dec 04, 2009 5.489 5.526 5.303 5.380 405,929 -0.06(-1.12%)
Dec 03, 2009 5.542 5.562 5.441 5.441 284,271 -0.11(-1.90%)
Dec 02, 2009 5.582 5.582 5.510 5.546 334,186 -0.04(-0.72%)
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.