Financial News

Permian Basin Royalty Trust (NY: PBT )

11.84 +0.13 (+1.11%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 8.494 8.566 8.374 8.442 339,123 +0.08(+0.97%)
Jun 28, 2012 8.375 8.423 8.218 8.361 183,946 -0.08(-0.90%)
Jun 27, 2012 8.166 8.513 8.166 8.437 367,274 +0.28(+3.48%)
Jun 26, 2012 8.106 8.229 8.049 8.153 204,239 +0.07(+0.88%)
Jun 25, 2012 8.148 8.148 8.011 8.082 318,073 -0.14(-1.67%)
Jun 22, 2012 8.049 8.281 7.959 8.219 587,996 +0.21(+2.60%)
Jun 21, 2012 8.238 8.271 7.983 8.011 525,675 -0.26(-3.15%)
Jun 20, 2012 8.409 8.475 8.205 8.271 282,220 -0.13(-1.52%)
Jun 19, 2012 8.338 8.404 8.205 8.399 373,633 +0.22(+2.72%)
Jun 18, 2012 8.158 8.234 8.087 8.177 291,336 -0.05(-0.63%)
Jun 15, 2012 8.191 8.252 8.101 8.229 323,473 +0.10(+1.22%)
Jun 14, 2012 8.224 8.252 7.973 8.129 626,644 -0.03(-0.41%)
Jun 13, 2012 8.181 8.252 8.082 8.163 406,553 -0.06(-0.75%)
Jun 12, 2012 8.390 8.390 8.006 8.224 635,751 +0.18(+2.30%)
Jun 11, 2012 8.153 8.229 8.030 8.039 303,852 -0.09(-1.16%)
Jun 08, 2012 8.248 8.248 8.049 8.134 282,431 -0.14(-1.66%)
Jun 07, 2012 8.418 8.494 8.252 8.271 309,223 -0.08(-0.96%)
Jun 06, 2012 8.167 8.380 8.167 8.352 561,135 +0.30(+3.76%)
Jun 05, 2012 7.878 8.063 7.822 8.049 407,769 +0.13(+1.67%)
Jun 04, 2012 8.058 8.191 7.807 7.916 675,891 -0.16(-1.99%)
Jun 01, 2012 8.134 8.252 8.006 8.077 665,014 -0.27(-3.29%)
May 31, 2012 8.551 8.560 8.134 8.352 865,775 -0.21(-2.49%)
May 30, 2012 8.877 8.948 8.466 8.565 1,035,505 -0.41(-4.54%)
May 29, 2012 8.986 9.037 8.920 8.972 246,238 +0.07(+0.84%)
May 25, 2012 8.860 8.926 8.803 8.897 290,835 +0.06(+0.69%)
May 24, 2012 8.987 9.005 8.780 8.836 337,155 -0.09(-1.00%)
May 23, 2012 9.005 9.005 8.813 8.926 391,915 -0.09(-0.99%)
May 22, 2012 9.099 9.391 8.977 9.015 1,097,919 +0.01(+0.16%)
May 21, 2012 8.658 9.052 8.658 9.001 388,296 +0.33(+3.79%)
May 18, 2012 8.770 8.785 8.512 8.672 995,508 -0.12(-1.34%)
May 17, 2012 9.052 9.142 8.766 8.789 690,295 -0.29(-3.21%)
May 16, 2012 9.264 9.273 9.081 9.081 636,513 -0.20(-2.18%)
May 15, 2012 9.396 9.396 9.240 9.283 228,894 -0.08(-0.85%)
May 14, 2012 9.424 9.522 9.358 9.363 240,679 -0.08(-0.85%)
May 11, 2012 9.490 9.607 9.400 9.443 272,567 -0.08(-0.89%)
May 10, 2012 9.480 9.612 9.466 9.527 355,480 +0.09(+0.95%)
May 09, 2012 9.316 9.475 9.193 9.438 610,967 +0.08(+0.90%)
May 08, 2012 9.316 9.396 9.184 9.353 412,064 -0.00(-0.05%)
May 07, 2012 9.269 9.410 9.193 9.358 450,288 +0.00(+0.00%)
May 04, 2012 9.410 9.419 9.175 9.358 632,554 -0.10(-1.09%)
May 03, 2012 9.541 9.541 9.353 9.461 586,514 -0.11(-1.18%)
May 02, 2012 9.678 9.715 9.494 9.574 492,985 -0.14(-1.40%)
May 01, 2012 9.847 9.896 9.682 9.710 749,989 -0.12(-1.20%)
Apr 30, 2012 9.819 9.828 9.710 9.828 272,567 -0.01(-0.14%)
Apr 27, 2012 9.927 9.941 9.800 9.842 331,661 -0.08(-0.85%)
Apr 26, 2012 9.748 9.927 9.744 9.927 425,627 +0.15(+1.49%)
Apr 25, 2012 9.701 9.827 9.642 9.780 380,558 +0.11(+1.11%)
Apr 24, 2012 9.724 9.776 9.631 9.673 308,199 -0.05(-0.53%)
Apr 23, 2012 9.907 9.907 9.551 9.724 666,158 -0.23(-2.35%)
Apr 20, 2012 9.935 10.02 9.888 9.958 259,014 +0.09(+0.90%)
Apr 19, 2012 9.963 10.03 9.715 9.869 490,483 -0.11(-1.08%)
Apr 18, 2012 10.19 10.19 9.865 9.977 901,017 -0.32(-3.13%)
Apr 17, 2012 10.29 10.34 10.26 10.30 176,344 +0.04(+0.36%)
Apr 16, 2012 10.34 10.35 10.22 10.26 226,667 -0.04(-0.41%)
Apr 13, 2012 10.33 10.43 10.28 10.30 290,463 +0.00(+0.05%)
Apr 12, 2012 10.30 10.39 10.26 10.30 269,454 +0.03(+0.27%)
Apr 11, 2012 10.33 10.44 10.26 10.27 271,882 +0.00(+0.05%)
Apr 10, 2012 10.35 10.42 10.19 10.27 470,116 -0.12(-1.17%)
Apr 09, 2012 10.47 10.47 10.17 10.39 498,271 -0.19(-1.77%)
Apr 05, 2012 10.50 10.64 10.41 10.58 377,795 +0.03(+0.31%)
Apr 04, 2012 10.61 10.66 10.50 10.54 417,089 -0.16(-1.53%)
Apr 03, 2012 10.71 10.75 10.60 10.71 197,322 -0.04(-0.35%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback