PERMIAN BASIN ROYALTY TRUST (NY: PBT)
8.350 USD  -0.250 (-2.91%)
Official Closing Price  /  Updated: 6:40 PM EDT, May 27, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 27, 2015 8.620 8.700 8.330 8.350 116,675 -0.25(-2.91%)
May 26, 2015 8.600 8.750 8.510 8.600 75,048 +0.02(+0.23%)
May 22, 2015 8.580 8.580 8.580 0 -0.01(-0.12%)
May 21, 2015 8.570 8.750 8.540 8.590 85,516 +0.07(+0.82%)
May 20, 2015 8.620 8.670 8.511 8.520 115,567 -0.10(-1.16%)
May 19, 2015 8.920 8.980 8.550 8.620 243,330 -0.34(-3.79%)
May 18, 2015 9.100 9.100 8.910 8.960 89,602 -0.19(-2.08%)
May 15, 2015 9.070 9.300 8.886 9.150 85,173 +0.00(+0.00%)
May 14, 2015 9.430 9.430 9.119 9.150 75,191 -0.17(-1.82%)
May 13, 2015 9.290 9.330 9.030 9.320 98,958 +0.15(+1.64%)
May 12, 2015 8.650 9.210 8.650 9.170 98,347 +0.42(+4.80%)
May 11, 2015 9.120 9.150 8.720 8.750 79,097 -0.38(-4.16%)
May 08, 2015 9.300 9.450 9.060 9.130 83,064 -0.14(-1.51%)
May 07, 2015 9.580 9.580 9.110 9.270 81,694 -0.30(-3.13%)
May 06, 2015 9.440 9.630 9.400 9.570 106,324 +0.15(+1.59%)
May 05, 2015 9.340 9.550 9.230 9.420 128,668 +0.15(+1.62%)
May 04, 2015 9.440 9.500 9.114 9.270 112,092 -0.19(-2.01%)
May 01, 2015 9.740 9.790 9.430 9.460 137,425 -0.26(-2.67%)
Apr 30, 2015 9.650 9.780 9.530 9.720 140,523 +0.06(+0.62%)
Apr 29, 2015 9.520 9.750 9.400 9.660 113,837 +0.20(+2.11%)
Apr 28, 2015 9.320 9.560 9.210 9.460 89,527 +0.07(+0.75%)
Apr 27, 2015 9.460 9.510 9.130 9.390 123,733 -0.12(-1.26%)
Apr 24, 2015 9.500 9.530 9.450 9.510 74,990 +0.00(+0.00%)
Apr 23, 2015 9.490 9.510 9.321 9.510 121,063 +0.05(+0.53%)
Apr 22, 2015 9.070 9.480 8.951 9.460 163,836 +0.38(+4.19%)
Apr 21, 2015 9.050 9.120 8.900 9.080 83,860 +0.04(+0.44%)
Apr 20, 2015 8.870 9.080 8.850 9.040 123,918 +0.14(+1.57%)
Apr 17, 2015 8.950 8.990 8.810 8.900 48,811 +0.03(+0.34%)
Apr 16, 2015 8.790 9.000 8.750 8.870 104,631 +0.04(+0.45%)
Apr 15, 2015 8.730 8.880 8.660 8.830 129,739 +0.19(+2.20%)
Apr 14, 2015 8.600 8.740 8.560 8.640 133,306 +0.04(+0.47%)
Apr 13, 2015 8.620 8.630 8.560 8.600 52,987 -0.01(-0.12%)
Apr 10, 2015 8.620 8.730 8.541 8.610 108,540 +0.04(+0.47%)
Apr 09, 2015 8.450 8.690 8.370 8.570 82,779 +0.17(+2.02%)
Apr 08, 2015 8.340 8.460 8.210 8.400 187,075 +0.12(+1.45%)
Apr 07, 2015 8.150 8.354 8.150 8.280 164,327 +0.07(+0.85%)
Apr 06, 2015 8.000 8.280 8.000 8.210 120,011 +0.15(+1.86%)
Apr 02, 2015 8.060 8.060 8.060 0 -0.15(-1.83%)
Apr 01, 2015 8.060 8.200 8.040 8.210 124,537 +0.12(+1.48%)
Mar 31, 2015 8.150 8.192 8.010 8.090 113,363 -0.10(-1.22%)
Mar 30, 2015 8.100 8.280 8.029 8.190 195,151 +0.05(+0.61%)
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%)
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