PBT: Historical Prices for PERMIAN BASIN ROY TR

Date	Open	High	Low	Close	Volume	Adj Close*
25-Nov-09	13.95	13.95	13.65	13.91	200,900	13.91
25-Nov-09	$ 0.083 Dividend
24-Nov-09	13.75	13.93	13.53	13.90	185,900	13.82
23-Nov-09	13.63	13.94	13.56	13.65	177,400	13.57
20-Nov-09	13.50	13.68	13.25	13.44	213,200	13.36
19-Nov-09	13.94	13.94	13.55	13.56	149,000	13.48
18-Nov-09	14.00	14.13	13.85	13.86	134,800	13.78
17-Nov-09	14.00	14.05	13.85	14.01	151,500	13.93
16-Nov-09	13.73	14.08	13.73	14.00	185,900	13.92
13-Nov-09	13.65	13.86	13.57	13.65	115,800	13.57
12-Nov-09	13.90	13.99	13.60	13.69	142,300	13.61
11-Nov-09	14.10	14.11	13.85	13.87	133,100	13.79
10-Nov-09	13.89	14.04	13.75	14.04	268,900	13.96
9-Nov-09	13.80	13.86	13.67	13.86	172,200	13.78
6-Nov-09	13.50	13.74	13.38	13.56	146,800	13.48
5-Nov-09	13.64	13.64	13.30	13.61	129,900	13.53
4-Nov-09	13.33	13.64	13.16	13.40	240,200	13.32
3-Nov-09	13.13	13.32	12.76	13.28	183,400	13.20
2-Nov-09	13.09	13.32	12.85	13.11	249,800	13.03
30-Oct-09	13.21	13.30	12.81	12.88	263,700	12.80
29-Oct-09	13.00	13.38	12.80	13.31	265,100	13.23
28-Oct-09	13.51	13.54	12.60	12.70	468,800	12.62
28-Oct-09	$ 0.097 Dividend
27-Oct-09	13.63	13.80	13.40	13.70	230,600	13.52
26-Oct-09	13.89	14.10	13.50	13.60	220,400	13.42
23-Oct-09	14.04	14.10	13.73	13.79	247,200	13.61
22-Oct-09	14.05	14.05	13.75	13.98	215,600	13.80
21-Oct-09	13.94	14.08	13.69	13.80	281,000	13.62
20-Oct-09	13.49	13.72	13.28	13.69	220,700	13.51
19-Oct-09	13.24	13.60	13.05	13.45	224,200	13.28
16-Oct-09	13.20	13.25	12.93	13.25	173,500	13.08
15-Oct-09	13.03	13.31	12.96	13.20	194,600	13.03
14-Oct-09	13.05	13.09	12.83	13.05	160,600	12.88
13-Oct-09	12.85	13.06	12.68	12.94	153,800	12.77
12-Oct-09	12.84	13.10	12.80	12.83	190,800	12.66
9-Oct-09	12.78	12.93	12.57	12.82	164,100	12.65
8-Oct-09	12.41	12.85	12.40	12.66	207,400	12.50
7-Oct-09	12.49	12.57	12.32	12.37	147,000	12.21
6-Oct-09	12.31	12.67	12.28	12.46	166,000	12.30
5-Oct-09	12.02	12.30	12.02	12.22	203,800	12.06
2-Oct-09	12.06	12.20	11.75	12.12	321,700	11.96
1-Oct-09	12.93	12.93	12.27	12.29	232,000	12.13
30-Sep-09	12.75	12.83	12.43	12.77	235,500	12.60
29-Sep-09	12.57	12.82	12.57	12.76	158,200	12.59
28-Sep-09	12.61	12.87	12.55	12.64	164,100	12.48
28-Sep-09	$ 0.068 Dividend
25-Sep-09	12.54	12.86	12.54	12.74	161,300	12.51
24-Sep-09	13.18	13.18	12.52	12.76	363,400	12.53
23-Sep-09	13.30	13.37	13.05	13.20	256,500	12.96
22-Sep-09	13.12	13.30	13.10	13.23	198,300	12.99
21-Sep-09	13.25	13.25	12.65	13.05	223,100	12.81
18-Sep-09	13.40	13.45	13.00	13.24	240,600	13.00
17-Sep-09	13.63	13.72	13.20	13.38	337,200	13.14
16-Sep-09	13.58	13.84	13.54	13.77	225,300	13.52
15-Sep-09	13.38	13.53	13.29	13.51	288,500	13.26
14-Sep-09	12.75	13.30	12.60	13.27	338,900	13.03
11-Sep-09	13.20	13.41	12.85	13.03	297,700	12.79
10-Sep-09	12.47	13.15	12.41	13.14	460,200	12.90
9-Sep-09	12.48	12.68	12.29	12.46	217,000	12.23
8-Sep-09	12.25	12.46	12.08	12.42	275,000	12.19
4-Sep-09	11.95	11.97	11.80	11.97	163,500	11.75
3-Sep-09	11.79	11.93	11.78	11.93	111,300	11.71
2-Sep-09	11.66	11.89	11.52	11.72	166,700	11.51
1-Sep-09	12.09	12.31	11.70	11.77	255,400	11.55
31-Aug-09	12.10	12.15	11.83	12.10	234,400	11.88
28-Aug-09	12.07	12.18	11.80	12.08	173,200	11.86
27-Aug-09	11.93	12.10	11.56	12.05	336,300	11.83
27-Aug-09	$ 0.079 Dividend
26-Aug-09	12.30	12.30	11.91	12.08	364,600	11.78
25-Aug-09	12.53	12.53	12.01	12.23	662,700	11.93
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions