PERMIAN BASIN ROYALTY TRUST (NY: PBT)
8.140 USD  -0.300 (-3.55%)
Official Closing Price  /  Updated: 6:40 PM EDT, Mar 27, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 27, 2015 8.490 8.490 8.110 8.140 92,323 -0.30(-3.55%)
Mar 26, 2015 8.360 8.480 8.250 8.440 132,508 +0.24(+2.93%)
Mar 25, 2015 8.060 8.230 8.020 8.200 171,248 +0.10(+1.23%)
Mar 24, 2015 7.750 8.190 7.750 8.100 158,743 +0.39(+5.06%)
Mar 23, 2015 8.060 8.200 7.600 7.710 389,822 -0.35(-4.34%)
Mar 20, 2015 8.150 8.268 8.060 8.060 185,173 -0.07(-0.86%)
Mar 19, 2015 8.260 8.340 8.120 8.130 201,134 -0.25(-2.98%)
Mar 18, 2015 8.310 8.540 8.200 8.380 175,024 -0.02(-0.24%)
Mar 17, 2015 8.530 8.640 8.380 8.400 161,313 -0.18(-2.10%)
Mar 16, 2015 8.960 9.010 8.480 8.580 483,970 -0.42(-4.67%)
Mar 13, 2015 9.110 9.190 8.900 9.000 139,635 -0.08(-0.88%)
Mar 12, 2015 9.190 9.270 9.070 9.080 96,272 +0.01(+0.11%)
Mar 11, 2015 9.230 9.440 9.070 9.070 108,170 -0.19(-2.05%)
Mar 10, 2015 9.330 9.570 9.210 9.260 100,275 +0.01(+0.11%)
Mar 09, 2015 9.520 9.650 9.240 9.250 144,509 -0.29(-3.04%)
Mar 06, 2015 9.570 9.660 9.500 9.540 77,162 -0.05(-0.52%)
Mar 05, 2015 9.610 9.640 9.490 9.590 92,226 -0.01(-0.10%)
Mar 04, 2015 9.790 9.460 9.600 126,580 -0.19(-1.94%)
Mar 03, 2015 9.650 9.810 9.525 9.790 59,472 +0.16(+1.66%)
Mar 02, 2015 9.810 9.813 9.510 9.630 95,687 -0.19(-1.93%)
Feb 27, 2015 9.880 10.00 9.810 9.820 56,443 -0.11(-1.11%)
Feb 26, 2015 10.09 10.09 9.850 9.930 82,349 +0.01(+0.10%)
Feb 25, 2015 9.930 9.994 9.860 9.920 88,861 -0.01(-0.10%)
Feb 24, 2015 10.17 10.20 9.896 9.930 114,993 -0.12(-1.19%)
Feb 23, 2015 10.20 10.20 9.870 10.05 61,725 -0.07(-0.69%)
Feb 20, 2015 10.26 10.38 9.910 10.12 150,115 -0.04(-0.39%)
Feb 19, 2015 10.15 10.25 9.850 10.16 102,756 -0.13(-1.26%)
Feb 18, 2015 10.46 10.56 10.18 10.29 92,896 -0.12(-1.15%)
Feb 17, 2015 10.30 10.46 10.17 10.41 119,680 +0.22(+2.16%)
Feb 13, 2015 10.19 10.19 10.19 0 -0.13(-1.26%)
Feb 12, 2015 10.38 10.66 10.22 10.32 90,489 -0.02(-0.19%)
Feb 11, 2015 10.38 10.52 10.15 10.34 142,380 -0.04(-0.39%)
Feb 10, 2015 10.34 10.42 10.22 10.38 191,084 +0.03(+0.29%)
Feb 09, 2015 10.08 10.46 10.08 10.35 111,112 +0.22(+2.17%)
Feb 06, 2015 9.850 10.13 9.750 10.13 172,702 +0.37(+3.79%)
Feb 05, 2015 9.660 9.820 9.650 9.760 92,532 +0.09(+0.93%)
Feb 04, 2015 9.950 9.993 9.650 9.670 138,944 -0.35(-3.49%)
Feb 03, 2015 9.780 10.20 9.780 10.02 179,530 +0.33(+3.41%)
Feb 02, 2015 9.690 9.850 9.510 9.690 132,378 +0.18(+1.89%)
Jan 30, 2015 9.550 9.670 9.330 9.510 118,095 -0.20(-2.06%)
Jan 29, 2015 9.610 9.710 9.310 9.710 74,064 +0.22(+2.32%)
Jan 28, 2015 9.680 9.680 9.350 9.490 129,310 -0.21(-2.16%)
Jan 27, 2015 9.740 9.750 9.620 9.700 69,179 -0.04(-0.41%)
Jan 26, 2015 9.670 9.800 9.610 9.740 70,863 +0.05(+0.52%)
Jan 23, 2015 9.800 9.902 9.648 9.690 70,877 -0.10(-1.02%)
Jan 22, 2015 9.890 9.890 9.550 9.790 141,149 -0.10(-1.01%)
Jan 21, 2015 9.650 9.910 9.650 9.890 81,353 +0.30(+3.13%)
Jan 20, 2015 9.680 9.750 9.490 9.590 123,241 -0.21(-2.14%)
Jan 16, 2015 9.690 9.960 9.630 9.800 151,982 +0.16(+1.66%)
Jan 15, 2015 9.520 9.640 152,030 -0.19(-1.93%)
Jan 14, 2015 9.530 9.900 9.510 9.830 131,491 +0.23(+2.40%)
Jan 13, 2015 9.600 180,056 +0.19(+2.02%)
Jan 12, 2015 9.800 9.870 9.360 9.410 172,864 -0.41(-4.18%)
Jan 09, 2015 9.650 9.980 9.550 9.820 160,615 +0.20(+2.08%)
Jan 08, 2015 9.500 9.690 9.420 9.620 265,855 +0.20(+2.12%)
Jan 07, 2015 9.380 9.506 9.200 9.420 150,331 +0.15(+1.62%)
Jan 06, 2015 9.400 9.450 9.130 9.270 132,139 -0.13(-1.38%)
Jan 05, 2015 9.400 9.440 9.100 9.400 192,287 +0.01(+0.11%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here