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

Permian Basin Royalty Trust (NY: PBT )

11.46 -0.04 (-0.35%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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 (%)
Feb 28, 2019 6.151 6.151 5.973 5.995 137,949 -0.16(-2.53%)
Feb 27, 2019 6.299 6.299 6.092 6.151 136,102 -0.12(-1.99%)
Feb 26, 2019 5.981 6.276 5.899 6.276 148,496 +0.30(+4.94%)
Feb 25, 2019 5.833 6.017 5.685 5.981 207,075 +0.07(+1.25%)
Feb 22, 2019 5.700 5.988 5.700 5.907 119,456 +0.21(+3.63%)
Feb 21, 2019 5.700 5.752 5.634 5.700 62,951 +0.00(+0.00%)
Feb 20, 2019 5.752 5.814 5.611 5.700 108,145 -0.08(-1.40%)
Feb 19, 2019 5.456 5.781 5.456 5.781 267,924 +0.33(+6.10%)
Feb 15, 2019 5.346 5.471 5.346 5.449 124,874 +0.12(+2.22%)
Feb 14, 2019 5.257 5.383 5.224 5.331 103,391 +0.07(+1.40%)
Feb 13, 2019 5.139 5.287 5.139 5.257 116,264 +0.11(+2.15%)
Feb 12, 2019 5.161 5.168 5.095 5.146 101,527 +0.04(+0.87%)
Feb 11, 2019 5.080 5.168 5.021 5.102 94,632 +0.01(+0.15%)
Feb 08, 2019 5.021 5.139 4.925 5.095 212,232 +0.05(+1.02%)
Feb 07, 2019 4.991 5.065 4.917 5.043 130,193 -0.02(-0.44%)
Feb 06, 2019 5.058 5.070 4.984 5.065 113,084 +0.00(+0.00%)
Feb 05, 2019 5.021 5.095 4.954 5.065 141,821 +0.04(+0.88%)
Feb 04, 2019 4.903 5.028 4.889 5.021 84,706 +0.13(+2.72%)
Feb 01, 2019 4.991 5.043 4.821 4.888 169,704 -0.16(-3.07%)
Jan 31, 2019 5.028 5.043 4.932 5.043 149,546 +0.04(+0.74%)
Jan 30, 2019 4.976 5.021 4.880 5.006 144,304 +0.11(+2.32%)
Jan 29, 2019 5.003 5.032 4.860 4.893 129,155 -0.13(-2.63%)
Jan 28, 2019 5.017 5.142 4.988 5.025 90,504 -0.04(-0.87%)
Jan 25, 2019 5.069 5.106 5.032 5.069 103,864 +0.06(+1.17%)
Jan 24, 2019 4.929 5.040 4.922 5.010 110,207 +0.04(+0.89%)
Jan 23, 2019 4.966 5.017 4.804 4.966 179,724 +0.01(+0.15%)
Jan 22, 2019 5.106 5.106 4.944 4.959 132,668 -0.15(-3.02%)
Jan 18, 2019 5.113 5.157 5.069 5.113 116,115 -0.01(-0.29%)
Jan 17, 2019 5.084 5.164 5.047 5.128 67,216 +0.02(+0.43%)
Jan 16, 2019 5.091 5.142 5.047 5.106 89,271 +0.00(+0.00%)
Jan 15, 2019 5.164 5.194 5.054 5.106 111,136 +0.01(+0.14%)
Jan 14, 2019 5.135 5.135 5.007 5.098 88,965 +0.01(+0.29%)
Jan 11, 2019 5.106 5.164 5.032 5.084 108,900 +0.01(+0.14%)
Jan 10, 2019 5.017 5.091 4.995 5.076 86,810 +0.04(+0.73%)
Jan 09, 2019 5.054 5.069 4.952 5.039 118,601 +0.01(+0.15%)
Jan 08, 2019 4.959 5.047 4.921 5.032 103,969 +0.15(+3.01%)
Jan 07, 2019 4.679 4.907 4.672 4.885 105,328 +0.24(+5.22%)
Jan 04, 2019 4.804 4.848 4.628 4.643 178,869 -0.07(-1.56%)
Jan 03, 2019 4.555 4.768 4.500 4.716 383,619 +0.17(+3.72%)
Jan 02, 2019 4.327 4.650 4.268 4.547 210,148 +0.21(+4.92%)
Dec 31, 2018 4.246 4.364 4.195 4.334 127,958 +0.07(+1.72%)
Dec 28, 2018 4.217 4.297 4.187 4.261 193,707 +0.00(+0.05%)
Dec 27, 2018 4.295 4.332 4.127 4.258 105,456 -0.01(-0.34%)
Dec 26, 2018 4.040 4.433 4.040 4.273 255,795 +0.24(+5.96%)
Dec 24, 2018 4.076 4.113 4.018 4.033 126,521 -0.09(-2.29%)
Dec 21, 2018 4.237 4.353 4.120 4.127 325,988 -0.15(-3.41%)
Dec 20, 2018 4.295 4.368 4.207 4.273 262,852 -0.05(-1.18%)
Dec 19, 2018 4.404 4.453 4.295 4.324 214,369 -0.04(-1.00%)
Dec 18, 2018 4.506 4.550 4.368 4.368 302,854 -0.14(-3.07%)
Dec 17, 2018 4.564 4.732 4.470 4.506 264,972 -0.15(-3.13%)
Dec 14, 2018 4.739 4.826 4.528 4.652 235,596 -0.07(-1.39%)
Dec 13, 2018 4.717 4.841 4.681 4.717 134,553 +0.00(+0.00%)
Dec 12, 2018 4.768 4.979 4.688 4.717 266,122 -0.02(-0.46%)
Dec 11, 2018 4.579 4.775 4.571 4.739 137,214 +0.17(+3.83%)
Dec 10, 2018 4.579 4.695 4.529 4.564 125,455 -0.07(-1.41%)
Dec 07, 2018 4.790 4.914 4.601 4.630 174,464 -0.10(-2.15%)
Dec 06, 2018 4.768 4.812 4.608 4.732 171,665 -0.02(-0.46%)
Dec 04, 2018 4.877 4.928 4.717 4.753 203,588 -0.09(-1.80%)
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.