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 (%)
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%)
Jul 02, 2007 5.340 5.360 5.247 5.279 443,723 -0.11(-2.03%)
Jun 29, 2007 5.283 5.400 5.283 5.388 467,207 +0.12(+2.30%)
Jun 28, 2007 5.295 5.340 5.259 5.267 322,101 -0.03(-0.58%)
Jun 27, 2007 5.218 5.352 5.239 5.298 445,701 +0.01(+0.28%)
Jun 26, 2007 5.433 5.433 5.283 5.283 408,868 -0.07(-1.28%)
Jun 25, 2007 5.360 5.409 5.320 5.352 280,324 -0.05(-0.90%)
Jun 22, 2007 5.510 5.510 5.380 5.400 222,726 -0.02(-0.45%)
Jun 21, 2007 5.441 5.461 5.400 5.425 294,167 +0.04(+0.83%)
Jun 20, 2007 5.534 5.534 5.380 5.380 334,708 -0.07(-1.34%)
Jun 19, 2007 5.433 5.522 5.417 5.453 422,217 -0.01(-0.15%)
Jun 18, 2007 5.421 5.469 5.405 5.461 352,012 +0.04(+0.75%)
Jun 15, 2007 5.392 5.429 5.380 5.421 474,376 +0.03(+0.53%)
Jun 14, 2007 5.360 5.400 5.328 5.392 435,813 +0.03(+0.60%)
Jun 13, 2007 5.441 5.453 5.340 5.360 362,641 +0.01(+0.15%)
Jun 12, 2007 5.409 5.421 5.324 5.352 268,953 -0.06(-1.19%)
Jun 11, 2007 5.320 5.421 5.320 5.417 356,214 +0.05(+0.98%)
Jun 08, 2007 5.320 5.376 5.271 5.364 381,429 +0.00(+0.00%)
Jun 07, 2007 5.405 5.461 5.340 5.364 527,524 -0.08(-1.41%)
Jun 06, 2007 5.526 5.591 5.409 5.441 420,733 -0.10(-1.82%)
Jun 05, 2007 5.558 5.574 5.502 5.542 422,464 -0.12(-2.14%)
Jun 04, 2007 5.405 5.663 5.400 5.663 520,849 +0.17(+3.17%)
Jun 01, 2007 5.518 5.558 5.485 5.489 349,787 -0.07(-1.24%)
May 31, 2007 5.465 5.562 5.465 5.558 432,846 +0.08(+1.40%)
May 30, 2007 5.388 5.502 5.388 5.481 362,394 +0.07(+1.27%)
May 29, 2007 5.461 5.494 5.360 5.413 399,227 -0.07(-1.33%)
May 25, 2007 5.494 5.562 5.469 5.485 374,507 +0.00(+0.07%)
May 24, 2007 5.619 5.663 5.437 5.481 443,970 -0.14(-2.45%)
May 23, 2007 5.655 5.688 5.595 5.619 399,721 -0.02(-0.29%)
May 22, 2007 5.663 5.765 5.619 5.635 415,295 +0.01(+0.14%)
May 21, 2007 5.583 5.672 5.542 5.627 756,678 +0.06(+1.02%)
May 18, 2007 5.562 5.595 5.498 5.570 441,251 +0.02(+0.36%)
May 17, 2007 5.421 5.550 5.360 5.550 768,543 +0.21(+3.94%)
May 16, 2007 5.316 5.417 5.279 5.340 918,593 -0.06(-1.12%)
May 15, 2007 5.510 5.538 5.340 5.400 594,762 -0.10(-1.84%)
May 14, 2007 5.465 5.603 5.441 5.502 521,591 +0.02(+0.44%)
May 11, 2007 5.562 5.623 5.469 5.477 658,787 -0.02(-0.29%)
May 10, 2007 5.489 5.566 5.461 5.494 368,080 +0.00(+0.07%)
May 09, 2007 5.498 5.542 5.481 5.489 486,983 -0.06(-1.09%)
May 08, 2007 5.461 5.611 5.425 5.550 604,897 +0.02(+0.29%)
May 07, 2007 5.615 5.631 5.502 5.534 599,459 -0.09(-1.58%)
May 04, 2007 5.603 5.647 5.566 5.623 392,058 +0.03(+0.51%)
May 03, 2007 5.591 5.643 5.546 5.595 509,231 -0.00(-0.07%)
May 02, 2007 5.704 5.724 5.587 5.599 502,309 -0.11(-1.91%)
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.