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 (%)
May 31, 2019 4.268 4.358 4.268 4.313 78,386 +0.01(+0.35%)
May 30, 2019 4.381 4.381 4.246 4.298 114,738 -0.05(-1.12%)
May 29, 2019 4.265 4.347 4.228 4.347 154,522 +0.07(+1.57%)
May 28, 2019 4.451 4.466 4.250 4.280 170,244 -0.19(-4.17%)
May 24, 2019 4.302 4.473 4.258 4.466 76,847 +0.21(+4.90%)
May 23, 2019 4.310 4.354 4.057 4.258 389,458 -0.15(-3.38%)
May 22, 2019 4.593 4.632 4.302 4.406 222,038 -0.19(-4.21%)
May 21, 2019 4.615 4.652 4.578 4.600 73,747 -0.01(-0.32%)
May 20, 2019 4.630 4.697 4.600 4.615 96,683 +0.01(+0.32%)
May 17, 2019 4.682 4.706 4.555 4.600 139,454 -0.09(-1.90%)
May 16, 2019 4.764 4.851 4.637 4.689 147,018 -0.06(-1.25%)
May 15, 2019 4.808 4.860 4.659 4.749 243,230 -0.12(-2.45%)
May 14, 2019 4.860 4.920 4.674 4.868 133,223 +0.01(+0.31%)
May 13, 2019 4.875 4.965 4.823 4.853 145,564 -0.10(-1.95%)
May 10, 2019 4.898 4.987 4.858 4.950 50,112 +0.08(+1.68%)
May 09, 2019 4.860 4.898 4.689 4.868 100,956 +0.03(+0.62%)
May 08, 2019 4.838 4.877 4.779 4.838 70,890 -0.04(-0.91%)
May 07, 2019 4.913 4.913 4.771 4.883 68,147 -0.02(-0.46%)
May 06, 2019 4.883 4.927 4.847 4.905 58,216 +0.01(+0.30%)
May 03, 2019 4.689 4.957 4.671 4.890 85,043 +0.24(+5.12%)
May 02, 2019 4.838 4.891 4.540 4.652 229,133 -0.19(-3.99%)
May 01, 2019 4.853 4.948 4.838 4.846 95,463 -0.01(-0.31%)
Apr 30, 2019 5.054 5.054 4.838 4.860 171,497 -0.21(-4.11%)
Apr 29, 2019 5.121 5.121 5.009 5.069 117,175 +0.01(+0.26%)
Apr 26, 2019 5.085 5.103 5.011 5.056 86,341 -0.04(-0.87%)
Apr 25, 2019 5.145 5.190 5.011 5.100 112,647 -0.08(-1.58%)
Apr 24, 2019 5.249 5.266 5.115 5.182 87,028 -0.05(-0.99%)
Apr 23, 2019 5.108 5.271 5.034 5.234 156,575 +0.12(+2.32%)
Apr 22, 2019 5.152 5.249 5.063 5.115 167,465 -0.01(-0.15%)
Apr 18, 2019 5.375 5.382 5.115 5.123 192,752 -0.25(-4.70%)
Apr 17, 2019 5.531 5.547 5.375 5.375 89,075 -0.17(-3.08%)
Apr 16, 2019 5.635 5.635 5.509 5.546 79,359 -0.09(-1.58%)
Apr 15, 2019 5.642 5.679 5.620 5.635 78,636 +0.02(+0.40%)
Apr 12, 2019 5.583 5.665 5.542 5.613 78,124 +0.01(+0.13%)
Apr 11, 2019 5.657 5.687 5.546 5.605 70,943 -0.07(-1.31%)
Apr 10, 2019 5.679 5.724 5.613 5.679 71,063 +0.06(+1.06%)
Apr 09, 2019 5.553 5.650 5.494 5.620 149,024 +0.04(+0.66%)
Apr 08, 2019 5.575 5.633 5.555 5.583 200,481 +0.00(+0.00%)
Apr 05, 2019 5.546 5.598 5.472 5.583 84,185 +0.01(+0.27%)
Apr 04, 2019 5.575 5.605 5.516 5.568 67,518 -0.05(-0.92%)
Apr 03, 2019 5.620 5.620 5.561 5.620 110,980 +0.05(+0.93%)
Apr 02, 2019 5.561 5.598 5.501 5.568 103,129 -0.01(-0.27%)
Apr 01, 2019 5.590 5.606 5.538 5.583 101,852 -0.01(-0.13%)
Mar 29, 2019 5.590 5.627 5.479 5.590 185,074 +0.02(+0.40%)
Mar 28, 2019 5.575 5.635 5.397 5.568 173,987 -0.03(-0.59%)
Mar 27, 2019 5.549 5.619 5.534 5.601 88,211 +0.03(+0.53%)
Mar 26, 2019 5.594 5.645 5.483 5.571 92,125 +0.04(+0.67%)
Mar 25, 2019 5.586 5.608 5.490 5.534 79,022 -0.04(-0.66%)
Mar 22, 2019 5.653 5.668 5.453 5.571 172,323 -0.16(-2.71%)
Mar 21, 2019 5.623 5.749 5.564 5.727 196,159 +0.10(+1.71%)
Mar 20, 2019 5.549 5.660 5.549 5.631 76,362 +0.03(+0.53%)
Mar 19, 2019 5.712 5.712 5.475 5.601 107,353 -0.10(-1.82%)
Mar 18, 2019 5.594 5.742 5.592 5.705 82,104 +0.07(+1.18%)
Mar 15, 2019 5.571 5.638 5.549 5.638 108,394 +0.08(+1.46%)
Mar 14, 2019 5.653 5.653 5.534 5.557 90,873 -0.08(-1.44%)
Mar 13, 2019 5.719 5.771 5.520 5.638 183,657 -0.04(-0.65%)
Mar 12, 2019 5.601 5.712 5.586 5.675 212,787 +0.01(+0.26%)
Mar 11, 2019 5.734 5.743 5.597 5.660 74,523 -0.01(-0.26%)
Mar 08, 2019 5.638 5.682 5.446 5.675 121,504 +0.03(+0.52%)
Mar 07, 2019 5.771 5.771 5.579 5.645 83,307 -0.13(-2.18%)
Mar 06, 2019 5.949 5.949 5.771 5.771 81,140 -0.18(-2.99%)
Mar 05, 2019 5.927 5.992 5.861 5.949 87,772 +0.02(+0.37%)
Mar 04, 2019 5.919 5.971 5.882 5.927 105,299 +0.03(+0.50%)
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.