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

Permian Basin Royalty Trust (NY: PBT )

11.70 +0.13 (+1.12%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Apr 30, 2015 5.569 5.644 5.500 5.610 243,482 +0.03(+0.62%)
Apr 29, 2015 5.494 5.627 5.425 5.575 197,243 +0.12(+2.11%)
Apr 28, 2015 5.379 5.517 5.315 5.460 155,122 +0.05(+1.00%)
Apr 27, 2015 5.446 5.475 5.256 5.406 214,934 -0.07(-1.26%)
Apr 24, 2015 5.469 5.486 5.440 5.475 130,264 +0.00(+0.00%)
Apr 23, 2015 5.463 5.475 5.366 5.475 210,296 +0.03(+0.53%)
Apr 22, 2015 5.221 5.457 5.153 5.446 284,597 +0.22(+4.19%)
Apr 21, 2015 5.210 5.250 5.124 5.227 145,671 +0.02(+0.44%)
Apr 20, 2015 5.106 5.227 5.095 5.204 215,256 +0.08(+1.57%)
Apr 17, 2015 5.152 5.175 5.072 5.124 84,788 +0.02(+0.34%)
Apr 16, 2015 5.060 5.181 5.037 5.106 181,752 +0.02(+0.45%)
Apr 15, 2015 5.026 5.112 4.985 5.083 225,367 +0.11(+2.20%)
Apr 14, 2015 4.951 5.031 4.928 4.974 231,563 +0.02(+0.47%)
Apr 13, 2015 4.962 4.968 4.928 4.951 92,042 -0.01(-0.12%)
Apr 10, 2015 4.962 5.026 4.917 4.957 188,543 +0.02(+0.47%)
Apr 09, 2015 4.864 5.003 4.818 4.934 143,794 +0.10(+2.02%)
Apr 08, 2015 4.801 4.870 4.726 4.836 324,965 +0.07(+1.45%)
Apr 07, 2015 4.692 4.809 4.692 4.767 285,449 +0.04(+0.85%)
Apr 06, 2015 4.605 4.767 4.605 4.726 208,469 +0.09(+1.86%)
Apr 02, 2015 4.686 4.640 4.640 4.640 237,285 -0.09(-1.83%)
Apr 01, 2015 4.640 4.721 4.628 4.726 216,331 +0.07(+1.48%)
Mar 31, 2015 4.692 4.716 4.611 4.657 196,921 -0.06(-1.22%)
Mar 30, 2015 4.663 4.767 4.622 4.715 338,993 +0.03(+0.61%)
Mar 27, 2015 4.888 4.888 4.669 4.686 160,372 -0.16(-3.31%)
Mar 26, 2015 4.800 4.869 4.737 4.846 230,767 +0.14(+2.93%)
Mar 25, 2015 4.628 4.726 4.605 4.708 298,234 +0.06(+1.23%)
Mar 24, 2015 4.450 4.703 4.450 4.651 276,456 +0.22(+5.06%)
Mar 23, 2015 4.628 4.708 4.364 4.427 678,889 -0.20(-4.34%)
Mar 20, 2015 4.680 4.747 4.628 4.628 322,485 -0.04(-0.86%)
Mar 19, 2015 4.743 4.789 4.663 4.668 350,282 -0.14(-2.98%)
Mar 18, 2015 4.772 4.904 4.708 4.812 304,810 -0.01(-0.24%)
Mar 17, 2015 4.898 4.961 4.812 4.823 280,932 -0.10(-2.10%)
Mar 16, 2015 5.145 5.174 4.869 4.927 842,851 -0.24(-4.67%)
Mar 13, 2015 5.231 5.277 5.110 5.168 243,179 -0.05(-0.88%)
Mar 12, 2015 5.277 5.323 5.208 5.214 167,661 +0.01(+0.11%)
Mar 11, 2015 5.300 5.420 5.208 5.208 188,382 -0.11(-2.05%)
Mar 10, 2015 5.357 5.495 5.288 5.317 174,632 +0.01(+0.11%)
Mar 09, 2015 5.466 5.541 5.306 5.311 251,667 -0.17(-3.04%)
Mar 06, 2015 5.495 5.547 5.455 5.478 134,380 -0.03(-0.52%)
Mar 05, 2015 5.518 5.535 5.449 5.507 160,615 -0.01(-0.10%)
Mar 04, 2015 5.616 5.621 5.432 5.512 220,443 -0.11(-1.94%)
Mar 03, 2015 5.541 5.633 5.469 5.621 103,572 +0.09(+1.66%)
Mar 02, 2015 5.633 5.635 5.461 5.530 166,642 -0.11(-1.93%)
Feb 27, 2015 5.673 5.742 5.633 5.639 98,297 -0.06(-1.11%)
Feb 26, 2015 5.794 5.794 5.656 5.702 143,413 +0.01(+0.10%)
Feb 25, 2015 5.702 5.739 5.662 5.696 154,754 +0.01(+0.22%)
Feb 24, 2015 5.821 5.838 5.664 5.684 200,901 -0.07(-1.19%)
Feb 23, 2015 5.838 5.838 5.649 5.752 107,838 -0.04(-0.69%)
Feb 20, 2015 5.873 5.941 5.672 5.793 262,261 -0.02(-0.39%)
Feb 19, 2015 5.810 5.867 5.638 5.815 179,522 -0.07(-1.26%)
Feb 18, 2015 5.987 6.044 5.827 5.890 162,296 -0.07(-1.15%)
Feb 17, 2015 5.896 5.987 5.821 5.959 209,089 +0.13(+2.16%)
Feb 13, 2015 5.964 5.833 5.833 5.833 170,164 -0.07(-1.26%)
Feb 12, 2015 5.941 6.102 5.850 5.907 158,090 -0.01(-0.19%)
Feb 11, 2015 5.941 6.021 5.810 5.918 248,748 -0.02(-0.39%)
Feb 10, 2015 5.918 5.964 5.850 5.941 333,837 +0.02(+0.29%)
Feb 09, 2015 5.770 5.987 5.770 5.924 194,120 +0.13(+2.17%)
Feb 06, 2015 5.638 5.798 5.581 5.798 301,723 +0.21(+3.79%)
Feb 05, 2015 5.529 5.621 5.524 5.586 161,660 +0.05(+0.93%)
Feb 04, 2015 5.695 5.720 5.524 5.535 242,745 -0.20(-3.49%)
Feb 03, 2015 5.598 5.838 5.598 5.735 313,652 +0.19(+3.41%)
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.