PERMIAN BASIN ROYALTY TRUST (NY: PBT)
9.510 USD  -0.200 (-2.06%)
Official Closing Price  /  Updated: 6:40 PM EST, Jan 30, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2015 9.580 9.699 9.310 9.390 165,993 -0.16(-1.68%)
Dec 31, 2014 9.550 9.550 9.550 0 +0.35(+3.80%)
Dec 30, 2014 8.970 9.300 8.850 9.200 521,099 +0.08(+0.88%)
Dec 29, 2014 9.100 9.250 8.950 9.120 408,464 -0.01(-0.11%)
Dec 26, 2014 9.230 9.320 9.090 9.130 217,730 -0.10(-1.08%)
Dec 24, 2014 9.230 9.230 9.230 0 -0.29(-3.05%)
Dec 23, 2014 9.340 9.680 9.220 9.520 286,134 +0.26(+2.81%)
Dec 22, 2014 9.920 9.920 9.211 9.260 326,574 -0.55(-5.61%)
Dec 19, 2014 9.960 9.980 9.680 9.810 229,730 -0.13(-1.31%)
Dec 18, 2014 10.11 10.11 9.640 9.940 265,304 +0.01(+0.10%)
Dec 17, 2014 9.230 10.11 9.230 9.930 348,831 +0.73(+7.93%)
Dec 16, 2014 9.620 9.200 9.200 369,676 -0.06(-0.65%)
Dec 15, 2014 9.290 9.490 9.210 9.260 263,598 -0.01(-0.11%)
Dec 12, 2014 9.440 9.540 9.170 9.270 368,460 -0.02(-0.22%)
Dec 11, 2014 9.770 10.04 9.240 9.290 306,490 -0.48(-4.91%)
Dec 10, 2014 10.21 10.21 9.656 9.770 320,084 -0.51(-4.96%)
Dec 09, 2014 9.880 10.40 9.800 10.28 243,798 +0.38(+3.84%)
Dec 08, 2014 10.07 10.17 9.790 9.900 541,811 -0.24(-2.37%)
Dec 05, 2014 10.82 10.83 10.10 10.14 440,560 -0.57(-5.32%)
Dec 04, 2014 10.34 10.74 10.21 10.71 476,797 +0.36(+3.48%)
Dec 03, 2014 10.24 10.99 10.24 10.35 388,962 +0.01(+0.10%)
Dec 02, 2014 10.42 10.59 10.25 10.34 424,565 -0.12(-1.15%)
Dec 01, 2014 10.68 10.89 10.45 10.46 422,735 -0.49(-4.47%)
Nov 28, 2014 11.40 11.40 10.95 10.95 256,523 -0.54(-4.70%)
Nov 26, 2014 11.49 11.49 11.49 0 -0.17(-1.46%)
Nov 25, 2014 11.90 11.90 11.62 11.66 109,925 -0.25(-2.10%)
Nov 24, 2014 12.06 12.13 11.81 11.91 148,458 -0.17(-1.41%)
Nov 21, 2014 12.02 12.15 11.99 12.08 147,028 +0.09(+0.75%)
Nov 20, 2014 11.98 12.16 11.95 11.99 125,285 +0.01(+0.08%)
Nov 19, 2014 11.98 12.07 11.94 11.98 100,972 -0.04(-0.33%)
Nov 18, 2014 12.45 12.51 12.02 12.02 106,767 -0.45(-3.61%)
Nov 17, 2014 12.50 12.62 12.34 12.47 196,338 +0.01(+0.08%)
Nov 14, 2014 12.29 12.47 12.29 12.46 101,200 +0.13(+1.05%)
Nov 13, 2014 12.23 12.33 11.97 12.33 190,307 +0.09(+0.74%)
Nov 12, 2014 12.05 12.38 12.01 12.24 119,259 +0.07(+0.58%)
Nov 11, 2014 12.03 12.24 11.96 12.17 102,727 +0.11(+0.91%)
Nov 10, 2014 12.15 12.29 11.81 12.06 153,993 -0.09(-0.74%)
Nov 07, 2014 12.33 12.44 12.11 12.15 123,435 -0.10(-0.82%)
Nov 06, 2014 12.20 12.28 12.00 12.25 111,222 +0.02(+0.16%)
Nov 05, 2014 11.86 12.25 11.82 12.23 129,455 +0.44(+3.73%)
Nov 04, 2014 11.54 11.85 11.12 11.79 364,042 +0.16(+1.38%)
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