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

Permian Basin Royalty Trust (NY: PBT )

12.41 +0.06 (+0.49%)
Official Closing Price Updated: 4:10 PM EDT, May 9, 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 (%)
May 31, 2016 4.290 4.362 4.253 4.290 105,693 +0.04(+0.86%)
May 27, 2016 4.211 4.253 4.253 4.253 612,145 +0.05(+1.15%)
May 26, 2016 4.101 4.229 4.065 4.205 300,483 +0.11(+2.58%)
May 25, 2016 4.063 4.208 4.057 4.099 118,680 +0.04(+0.89%)
May 24, 2016 4.014 4.105 3.954 4.063 219,229 +0.04(+1.05%)
May 23, 2016 3.924 4.069 3.894 4.021 73,900 +0.02(+0.60%)
May 20, 2016 3.942 4.039 3.888 3.996 130,475 +0.02(+0.61%)
May 19, 2016 3.942 4.053 3.827 3.972 101,693 +0.01(+0.31%)
May 18, 2016 3.978 4.117 3.960 3.960 394,903 -0.04(-1.06%)
May 17, 2016 4.014 4.069 3.996 4.002 156,505 +0.00(+0.00%)
May 16, 2016 4.039 4.075 3.978 4.002 223,469 +0.01(+0.30%)
May 13, 2016 3.984 4.011 3.942 3.990 205,335 -0.05(-1.20%)
May 12, 2016 4.099 4.099 3.858 4.039 332,506 -0.01(-0.15%)
May 11, 2016 3.864 4.075 3.842 4.045 263,582 +0.18(+4.69%)
May 10, 2016 3.634 3.894 3.634 3.864 401,960 +0.25(+6.84%)
May 09, 2016 3.864 3.864 3.580 3.616 173,902 -0.25(-6.55%)
May 06, 2016 3.924 3.984 3.864 3.870 78,003 -0.07(-1.69%)
May 05, 2016 3.984 4.069 3.912 3.936 163,865 +0.05(+1.24%)
May 04, 2016 3.924 4.008 3.876 3.888 90,248 -0.04(-1.08%)
May 03, 2016 3.960 4.021 3.882 3.930 97,167 -0.10(-2.54%)
May 02, 2016 4.063 4.065 3.954 4.033 111,421 -0.08(-1.91%)
Apr 29, 2016 4.190 4.196 4.075 4.111 111,307 -0.02(-0.58%)
Apr 28, 2016 4.214 4.220 4.123 4.135 98,388 -0.06(-1.44%)
Apr 27, 2016 4.129 4.214 4.088 4.196 87,518 +0.09(+2.21%)
Apr 26, 2016 3.996 4.117 3.960 4.105 113,295 +0.11(+2.71%)
Apr 25, 2016 3.888 4.009 3.870 3.996 193,213 +0.10(+2.63%)
Apr 22, 2016 3.870 3.996 3.858 3.894 86,378 +0.01(+0.31%)
Apr 21, 2016 3.996 4.015 3.870 3.882 138,638 -0.16(-4.02%)
Apr 20, 2016 3.996 4.091 3.948 4.045 134,654 +0.01(+0.30%)
Apr 19, 2016 3.876 4.033 3.876 4.033 197,737 +0.13(+3.40%)
Apr 18, 2016 3.761 3.960 3.737 3.900 135,193 -0.02(-0.46%)
Apr 15, 2016 3.948 3.948 3.876 3.918 185,454 -0.04(-1.07%)
Apr 14, 2016 3.936 4.033 3.909 3.960 200,458 -0.02(-0.61%)
Apr 13, 2016 3.918 4.027 3.912 3.984 148,576 +0.04(+1.07%)
Apr 12, 2016 3.786 3.948 3.786 3.942 326,739 +0.14(+3.81%)
Apr 11, 2016 3.779 3.888 3.767 3.798 260,074 +0.00(+0.00%)
Apr 08, 2016 3.719 3.828 3.713 3.798 144,514 +0.10(+2.77%)
Apr 07, 2016 3.677 3.695 3.654 3.695 111,440 +0.03(+0.82%)
Apr 06, 2016 3.659 3.695 3.562 3.665 179,998 +0.01(+0.33%)
Apr 05, 2016 3.677 3.690 3.635 3.653 212,553 -0.04(-0.98%)
Apr 04, 2016 3.677 3.701 3.651 3.689 141,321 +0.02(+0.49%)
Apr 01, 2016 3.665 3.707 3.647 3.671 216,296 -0.04(-1.14%)
Mar 31, 2016 3.647 3.737 3.627 3.713 162,325 +0.06(+1.65%)
Mar 30, 2016 3.593 3.665 3.519 3.653 160,177 +0.10(+2.71%)
Mar 29, 2016 3.605 3.629 3.538 3.556 110,474 -0.06(-1.78%)
Mar 28, 2016 3.639 3.639 3.459 3.621 237,293 +0.03(+0.84%)
Mar 24, 2016 3.489 3.591 3.591 3.591 166,422 -0.01(-0.33%)
Mar 23, 2016 3.609 3.639 3.519 3.603 155,743 -0.02(-0.66%)
Mar 22, 2016 3.579 3.669 3.555 3.627 98,579 +0.01(+0.17%)
Mar 21, 2016 3.561 3.633 3.477 3.621 152,423 +0.02(+0.50%)
Mar 18, 2016 3.681 3.729 3.567 3.603 225,165 -0.12(-3.23%)
Mar 17, 2016 3.579 3.723 3.579 3.723 212,247 +0.16(+4.56%)
Mar 16, 2016 3.615 3.627 3.549 3.561 83,886 -0.01(-0.34%)
Mar 15, 2016 3.567 3.585 3.446 3.573 114,036 -0.05(-1.49%)
Mar 14, 2016 3.627 3.669 3.501 3.627 202,424 +0.00(+0.00%)
Mar 11, 2016 3.639 3.729 3.603 3.627 217,934 -0.01(-0.17%)
Mar 10, 2016 3.759 3.804 3.519 3.633 177,730 -0.17(-4.43%)
Mar 09, 2016 3.940 3.940 3.759 3.801 101,085 -0.07(-1.86%)
Mar 08, 2016 3.928 3.934 3.789 3.874 281,549 -0.05(-1.38%)
Mar 07, 2016 3.753 3.940 3.753 3.928 281,768 +0.15(+3.98%)
Mar 04, 2016 3.753 3.801 3.650 3.777 283,580 +0.13(+3.63%)
Mar 03, 2016 3.549 3.687 3.410 3.645 280,938 +0.08(+2.36%)
Mar 02, 2016 3.428 3.579 3.410 3.561 153,144 +0.16(+4.59%)
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.