Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Permian Basin Royalty Trust (NY: PBT )

12.19 -0.08 (-0.65%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2016 4.367 4.380 4.311 4.311 143,664 -0.06(-1.29%)
Oct 28, 2016 4.336 4.399 4.317 4.367 140,143 +0.02(+0.58%)
Oct 27, 2016 4.324 4.436 4.311 4.342 111,292 +0.03(+0.68%)
Oct 26, 2016 4.294 4.332 4.263 4.313 162,944 +0.02(+0.58%)
Oct 25, 2016 4.282 4.363 4.273 4.288 220,163 -0.04(-1.00%)
Oct 24, 2016 4.462 4.462 4.276 4.332 302,860 -0.09(-2.10%)
Oct 21, 2016 4.406 4.463 4.394 4.425 94,013 +0.02(+0.42%)
Oct 20, 2016 4.468 4.499 4.375 4.406 154,955 -0.12(-2.74%)
Oct 19, 2016 4.400 4.592 4.400 4.530 287,451 +0.14(+3.11%)
Oct 18, 2016 4.375 4.418 4.313 4.394 164,174 +0.08(+1.87%)
Oct 17, 2016 4.332 4.344 4.266 4.313 146,751 +0.04(+0.87%)
Oct 14, 2016 4.344 4.363 4.251 4.276 272,231 -0.06(-1.43%)
Oct 13, 2016 4.294 4.363 4.269 4.338 238,744 +0.04(+1.01%)
Oct 12, 2016 4.325 4.344 4.245 4.294 191,275 -0.02(-0.43%)
Oct 11, 2016 4.350 4.406 4.257 4.313 240,160 -0.04(-0.86%)
Oct 10, 2016 4.406 4.449 4.350 4.350 230,147 -0.02(-0.43%)
Oct 07, 2016 4.363 4.431 4.313 4.369 92,146 +0.02(+0.43%)
Oct 06, 2016 4.350 4.449 4.313 4.350 223,348 -0.04(-0.85%)
Oct 05, 2016 4.338 4.462 4.338 4.387 170,882 +0.07(+1.73%)
Oct 04, 2016 4.406 4.406 4.294 4.313 139,461 -0.11(-2.39%)
Oct 03, 2016 4.338 4.443 4.319 4.418 166,566 +0.09(+2.15%)
Sep 30, 2016 4.530 4.530 4.319 4.325 229,063 -0.17(-3.86%)
Sep 29, 2016 4.456 4.586 4.437 4.499 198,569 +0.05(+1.12%)
Sep 28, 2016 4.313 4.553 4.282 4.449 237,266 +0.13(+3.10%)
Sep 27, 2016 4.309 4.340 4.297 4.315 117,648 -0.02(-0.43%)
Sep 26, 2016 4.303 4.365 4.297 4.334 95,943 +0.01(+0.14%)
Sep 23, 2016 4.365 4.420 4.235 4.328 119,895 -0.06(-1.40%)
Sep 22, 2016 4.439 4.498 4.389 4.389 67,601 -0.04(-0.84%)
Sep 21, 2016 4.420 4.451 4.383 4.426 100,269 +0.08(+1.84%)
Sep 20, 2016 4.291 4.439 4.262 4.346 202,959 +0.01(+0.14%)
Sep 19, 2016 4.322 4.463 4.266 4.340 192,172 +0.02(+0.43%)
Sep 16, 2016 4.359 4.371 4.254 4.322 128,602 +0.01(+0.14%)
Sep 15, 2016 4.303 4.396 4.275 4.315 121,658 +0.06(+1.45%)
Sep 14, 2016 4.315 4.359 4.242 4.254 103,749 -0.10(-2.27%)
Sep 13, 2016 4.408 4.433 4.309 4.352 147,528 -0.07(-1.67%)
Sep 12, 2016 4.414 4.574 4.414 4.426 172,203 -0.06(-1.37%)
Sep 09, 2016 4.574 4.599 4.359 4.488 228,297 -0.09(-1.89%)
Sep 08, 2016 4.420 4.574 4.420 4.574 312,213 +0.13(+2.91%)
Sep 07, 2016 4.217 4.457 4.217 4.445 328,706 +0.24(+5.72%)
Sep 06, 2016 4.124 4.235 4.100 4.205 159,848 +0.05(+1.19%)
Sep 02, 2016 4.161 4.155 4.155 4.155 148,905 +0.01(+0.15%)
Sep 01, 2016 4.223 4.254 4.100 4.149 179,585 -0.10(-2.46%)
Aug 31, 2016 4.285 4.313 4.198 4.254 243,837 -0.04(-1.00%)
Aug 30, 2016 4.402 4.470 4.285 4.297 174,086 -0.17(-3.73%)
Aug 29, 2016 4.340 4.463 4.322 4.463 357,706 +0.14(+3.25%)
Aug 26, 2016 4.384 4.433 4.298 4.323 139,907 +0.00(+0.00%)
Aug 25, 2016 4.286 4.347 4.286 4.323 54,558 +0.02(+0.57%)
Aug 24, 2016 4.335 4.360 4.286 4.298 158,042 -0.07(-1.54%)
Aug 23, 2016 4.286 4.421 4.286 4.366 122,578 +0.05(+1.13%)
Aug 22, 2016 4.286 4.365 4.231 4.317 160,913 -0.07(-1.67%)
Aug 19, 2016 4.329 4.390 4.280 4.390 210,727 +0.10(+2.28%)
Aug 18, 2016 4.298 4.372 4.256 4.292 226,992 +0.00(+0.00%)
Aug 17, 2016 4.286 4.317 4.256 4.292 74,104 -0.01(-0.14%)
Aug 16, 2016 4.280 4.311 4.219 4.298 238,172 +0.00(+0.00%)
Aug 15, 2016 4.317 4.317 4.194 4.298 204,913 +0.01(+0.14%)
Aug 12, 2016 4.194 4.311 4.170 4.292 138,862 +0.13(+3.09%)
Aug 11, 2016 4.017 4.194 3.980 4.164 132,349 +0.14(+3.50%)
Aug 10, 2016 4.053 4.156 4.017 4.023 83,305 -0.05(-1.20%)
Aug 09, 2016 4.139 4.139 4.047 4.072 62,892 -0.07(-1.77%)
Aug 08, 2016 3.980 4.164 3.980 4.145 158,280 +0.18(+4.64%)
Aug 05, 2016 3.894 3.980 3.870 3.962 163,602 +0.09(+2.37%)
Aug 04, 2016 3.827 3.907 3.766 3.870 182,576 +0.01(+0.32%)
Aug 03, 2016 3.753 3.876 3.753 3.858 175,556 +0.07(+1.94%)
Aug 02, 2016 3.882 3.925 3.735 3.784 194,662 -0.10(-2.52%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.