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

Permian Basin Royalty Trust (NY: PBT )

11.50 -0.56 (-4.64%)
Official Closing Price Updated: 4:10 PM EDT, Apr 30, 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, 2019 3.196 3.196 3.142 3.157 91,348 -0.04(-1.22%)
Oct 30, 2019 3.188 3.274 3.181 3.196 96,557 -0.01(-0.30%)
Oct 29, 2019 3.175 3.221 3.105 3.206 153,658 +0.07(+2.22%)
Oct 28, 2019 3.152 3.152 3.097 3.136 197,820 +0.02(+0.50%)
Oct 25, 2019 3.121 3.136 3.082 3.121 183,254 +0.00(+0.00%)
Oct 24, 2019 3.206 3.206 3.105 3.121 208,731 -0.09(-2.66%)
Oct 23, 2019 3.260 3.275 3.183 3.206 197,147 -0.06(-1.90%)
Oct 22, 2019 3.283 3.345 3.237 3.268 310,716 +0.00(+0.00%)
Oct 21, 2019 3.213 3.275 3.175 3.268 415,383 +0.05(+1.69%)
Oct 18, 2019 3.113 3.322 3.105 3.213 347,394 +0.09(+2.72%)
Oct 17, 2019 3.159 3.190 3.097 3.128 276,739 -0.01(-0.25%)
Oct 16, 2019 3.144 3.234 3.128 3.136 122,042 -0.04(-1.22%)
Oct 15, 2019 3.330 3.330 3.136 3.175 233,448 -0.08(-2.38%)
Oct 14, 2019 3.337 3.345 3.213 3.252 296,061 -0.09(-2.78%)
Oct 11, 2019 3.337 3.403 3.330 3.345 278,432 -0.02(-0.69%)
Oct 10, 2019 3.546 3.546 3.314 3.368 401,753 -0.16(-4.59%)
Oct 09, 2019 3.632 3.632 3.492 3.531 140,653 -0.07(-1.95%)
Oct 08, 2019 3.647 3.660 3.593 3.601 93,967 -0.06(-1.69%)
Oct 07, 2019 3.694 3.717 3.639 3.663 120,923 -0.05(-1.46%)
Oct 04, 2019 3.756 3.775 3.678 3.717 172,406 -0.06(-1.64%)
Oct 03, 2019 3.841 3.879 3.763 3.779 175,434 -0.07(-1.81%)
Oct 02, 2019 3.841 3.910 3.794 3.848 174,275 -0.01(-0.20%)
Oct 01, 2019 4.042 4.058 3.856 3.856 133,459 -0.16(-4.05%)
Sep 30, 2019 3.879 4.034 3.872 4.019 180,646 +0.08(+1.96%)
Sep 27, 2019 4.011 4.050 3.903 3.941 95,178 -0.06(-1.55%)
Sep 26, 2019 3.926 4.026 3.896 4.003 116,458 +0.09(+2.36%)
Sep 25, 2019 3.896 3.942 3.850 3.911 107,596 +0.01(+0.20%)
Sep 24, 2019 3.888 3.957 3.844 3.903 249,648 +0.06(+1.60%)
Sep 23, 2019 3.773 3.873 3.765 3.842 167,395 +0.05(+1.21%)
Sep 20, 2019 3.773 3.827 3.756 3.796 90,579 +0.02(+0.41%)
Sep 19, 2019 3.834 3.834 3.742 3.780 89,173 -0.02(-0.61%)
Sep 18, 2019 3.903 3.903 3.765 3.804 102,288 -0.06(-1.59%)
Sep 17, 2019 3.888 3.942 3.780 3.865 132,964 -0.04(-0.98%)
Sep 16, 2019 3.919 4.030 3.796 3.903 505,662 +0.17(+4.53%)
Sep 13, 2019 3.727 3.742 3.681 3.734 110,100 +0.02(+0.62%)
Sep 12, 2019 3.734 3.742 3.658 3.711 313,077 -0.02(-0.62%)
Sep 11, 2019 3.788 3.834 3.727 3.734 134,320 -0.08(-2.22%)
Sep 10, 2019 3.788 3.896 3.773 3.819 125,445 +0.03(+0.81%)
Sep 09, 2019 3.727 3.799 3.704 3.788 90,999 +0.08(+2.07%)
Sep 06, 2019 3.650 3.741 3.650 3.711 69,886 +0.04(+1.05%)
Sep 05, 2019 3.688 3.745 3.619 3.673 144,982 +0.01(+0.21%)
Sep 04, 2019 3.719 3.750 3.665 3.665 110,640 -0.06(-1.65%)
Sep 03, 2019 3.750 3.776 3.696 3.727 71,111 -0.09(-2.41%)
Aug 30, 2019 3.765 3.842 3.751 3.819 62,728 +0.00(+0.00%)
Aug 29, 2019 3.765 3.850 3.735 3.819 116,743 +0.04(+1.09%)
Aug 28, 2019 3.679 3.846 3.679 3.778 98,575 +0.07(+1.85%)
Aug 27, 2019 3.717 3.755 3.664 3.709 253,792 +0.02(+0.62%)
Aug 26, 2019 3.656 3.740 3.641 3.686 112,694 +0.06(+1.68%)
Aug 23, 2019 3.747 3.808 3.610 3.626 169,890 -0.18(-4.80%)
Aug 22, 2019 3.808 3.892 3.774 3.808 339,811 +0.07(+1.83%)
Aug 21, 2019 3.816 3.869 3.717 3.740 182,922 +0.02(+0.61%)
Aug 20, 2019 3.732 3.824 3.709 3.717 221,772 -0.03(-0.81%)
Aug 19, 2019 3.801 3.808 3.694 3.747 66,513 -0.07(-1.80%)
Aug 16, 2019 3.656 3.846 3.656 3.816 112,253 +0.18(+5.03%)
Aug 15, 2019 3.717 3.755 3.618 3.633 136,513 -0.05(-1.45%)
Aug 14, 2019 3.808 3.808 3.664 3.686 184,008 -0.11(-2.81%)
Aug 13, 2019 3.725 3.839 3.725 3.793 145,285 +0.04(+1.01%)
Aug 12, 2019 3.778 3.862 3.732 3.755 135,817 -0.02(-0.60%)
Aug 09, 2019 3.846 3.877 3.740 3.778 183,151 -0.09(-2.36%)
Aug 08, 2019 3.892 3.892 3.808 3.869 173,457 -0.01(-0.20%)
Aug 07, 2019 3.808 3.885 3.778 3.877 199,591 +0.05(+1.19%)
Aug 06, 2019 3.885 3.923 3.816 3.831 212,950 -0.09(-2.33%)
Aug 05, 2019 3.862 4.014 3.831 3.923 285,718 +0.02(+0.39%)
Aug 02, 2019 3.976 3.984 3.831 3.907 85,339 -0.08(-1.91%)
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.