Permian Basin Royalty Trust (PBT)

17.64 -0.45  -2.49%  May 31, 8:00PM Go Pro
You must be signed in to use watchlists.
Sign In or Register
Watch this stock

Permian Basin Royalty Trust Historical Price Data

Start Date:
End Date: Pro Data Export
Date Open High Low Close Volume
May 31, 2012 18.06 18.08 17.18 17.64 409913
May 30, 2012 18.75 18.90 17.88 18.09 490274
May 29, 2012 18.98 19.09 18.84 18.95 116685
May 25, 2012 18.85 18.99 18.73 18.93 136696
May 24, 2012 19.12 19.16 18.68 18.80 158467
May 23, 2012 19.16 19.16 18.75 18.99 184205
May 22, 2012 19.36 19.98 19.10 19.18 516035
May 21, 2012 18.42 19.26 18.42 19.15 182504
May 18, 2012 18.66 18.69 18.11 18.45 467901
May 17, 2012 19.26 19.45 18.65 18.70 324447
May 16, 2012 19.71 19.73 19.32 19.32 299569
May 15, 2012 19.99 19.99 19.66 19.75 107583
May 14, 2012 20.05 20.26 19.91 19.92 113122
May 11, 2012 20.19 20.44 20.00 20.09 128110
May 10, 2012 20.17 20.45 20.14 20.27 167080
May 9, 2012 19.82 20.16 19.56 20.08 287162
May 8, 2012 19.82 19.99 19.54 19.90 193675
May 7, 2012 19.72 20.02 19.56 19.91 211641
May 4, 2012 20.02 20.04 19.52 19.91 297308
May 3, 2012 20.30 20.30 19.90 20.13 275669
May 2, 2012 20.59 20.67 20.20 20.37 231709
May 1, 2012 20.95 21.06 20.60 20.66 352504
April 30, 2012 20.89 20.91 20.66 20.91 128110
April 27, 2012 21.12 21.15 20.85 20.94 155885
April 26, 2012 20.74 21.12 20.73 21.12 200050
April 25, 2012 20.75 21.02 20.62 20.92 177918
April 24, 2012 20.80 20.91 20.60 20.69 144089
April 23, 2012 21.19 21.19 20.43 20.80 311441
April 20, 2012 21.25 21.43 21.15 21.30 121094
April 19, 2012 21.31 21.45 20.78 21.11 229798
April 18, 2012 21.80 21.80 21.10 21.34 421242
April 17, 2012 22.00 22.11 21.95 22.03 83482
April 16, 2012 22.12 22.14 21.85 21.95 105971
April 13, 2012 22.09 22.30 21.98 22.04 135797
April 12, 2012 22.03 22.23 21.95 22.03 125975
April 11, 2012 22.09 22.33 21.95 21.97 127110
April 10, 2012 22.14 22.28 21.80 21.96 219788
April 9, 2012 22.39 22.40 21.75 22.22 232951
April 5, 2012 22.46 22.76 22.26 22.62 176626
April 4, 2012 22.69 22.80 22.46 22.55 194997
April 3, 2012 22.90 22.99 22.67 22.90 92252
April 2, 2012 22.76 23.12 22.69 22.98 248618
March 30, 2012 22.96 22.98 22.76 22.87 92655
March 29, 2012 23.12 23.12 22.61 22.91 155516
March 28, 2012 22.92 23.15 22.75 23.15 125469
March 27, 2012 23.07 23.17 22.99 23.16 117216
March 26, 2012 22.98 23.18 22.86 23.07 139127
March 23, 2012 22.69 22.91 22.60 22.82 99876
March 22, 2012 22.59 22.67 22.43 22.60 125198
March 21, 2012 22.64 22.84 22.60 22.66 117112
  1. First
  2. 1
  3. 2
  4. 3
  5. 4
  6. 5
  7. 6
  8. 7
  10. Last
Get Historical Data
Display in Live Stream: Done
Options

PBT News

Stocks With Dividend Growth From Last Week + http://stks.co/3zyQ + $FCT $BRS $BG $CATO $FHY $HPQ $HNZ $IHC $PBT $RL $RIF $SFL $VIA.B $WRB
about 5 days ago by DividendYield
$PBT Hummm.. seems like someone was 'playing' with this lightly traded stock today. High vol runup to then fall off the table.
about 10 days ago by sawk9
Holding sm $AAPL core='s House's $. $PBT & 60% cash. Waiting for European smoke to clear. Patience pays
about 16 days ago by sawk9
$PBT filed latest Quarterly Report http://stks.co/3m4N
about 21 days ago by MarketBrief
$PBT filed latest Quarterly Report http://stks.co/1370
about 205 days ago by MarketBrief
$PBT may ^
about 241 days ago by rocketship
More all time new highs $BIDU $RGLD $CRR $PBT
about 312 days ago by sharptraders
Some all time new highs 2day $CLX $BPI $CHT $EVEP $JAZZ $MLI $PBT $PVH $ROSE $SM
about 322 days ago by sharptraders
More all time new highs $SHPGY $HITK $BJRI $PBT $MGLN $PNRA
about 323 days ago by sharptraders
$PBT only up 30% in australia..how might that affect $PRAN here tomorrow?
about 437 days ago by GreenInRegulation
anybody know why the steady drop in $pbt?
about 449 days ago by PurpleSpyderMan
$PBT am long some
about 493 days ago by mumboz
$PBT sliced through the 200 day moving average.. due for a bounce
about 493 days ago by mumboz
Adding $APPL $NFLX $F $FFIV and buying $GOOG $CRM $MGM $PSEC $PBT on dip
about 568 days ago by wedoitallvegas
The Oil & Gas - Royal Trust industry group jumped almost 50 spots in the last week. $PBT, $BPT, $PWE.
about 597 days ago by hertcapital
@drfager and a whole pile of MLPs and energy trusts, $line, $kmr, $pbt, $hgt for divys and opportunity for share price appreciation
about 700 days ago by PurpleSpy
@SnoopyJC $hgt is also up, am long $sjt, $hgt, $pbt
about 721 days ago by PurpleSpy
@jimcramer Booyah Jim! Can $DT & $PBT be recommended as accidental high yielders?
about 745 days ago by contrlkaos
@MS2202 I bought $PBT 8/24/2009 at 11.57 and took 1/2 off on 9/16/2009 at 13.75 and just sold the rest at 18.65 +61.2%, plus dividends
about 757 days ago by SnoopyJC
$PBT stopped 18.65 +61.2% (not including dividends) - thanks @LarryEdelson for the pick!
about 758 days ago by SnoopyJC
Is wondering why he just didn't put all of his money in $F at 1.5 or $PBT at 8 (ok, I did buy $PBT at 11.36, but not enough of it!!)
about 769 days ago by SnoopyJC
Top Bears: $SPWRA,$CHBT,$FUQI,$FFIV,$IBN,$PBT,$SPWRB,$F,$REXX,$SMRT...more
about 805 days ago by smart_ticker
Last hour bulls: $DBC,$PBT,$DHI,$BKS,$TLB,$EMR,$ACOR,$CCK,$MDVN,$ELON...more
about 849 days ago by smart_ticker

Recent Quotes

Symbol Price Chg Chg % Market Cap
PBT 17.64 -0.45 -2.49% 843.17M
PBSK 12.07 +0.00 +0.00%
PBS 14.04 +0.03 +0.23%
PBRA 18.90 +0.63 +3.45% 135.97B
PBR 19.56 +0.43 +2.25% 71.19B
PBNY 7.72 +0.00 +0.00% 292.51M
SCON 0.64 -0.03 -4.33% 26.97M
SCOK 2.12 +0.13 +6.53% 41.97M
SCO 49.65 +1.16 +2.39%
SCMRD 13.26 -0.25 -1.85%
You must be signed in to use watchlists.
Sign In or Register
Create Watchlist from Stock Quotes
Close