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

Permian Basin Royalty Trust (NY: PBT )

12.42 +0.01 (+0.08%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Jun 30, 2016 4.390 4.469 4.341 4.469 95,797 +0.05(+1.10%)
Jun 29, 2016 4.432 4.475 4.390 4.420 76,568 -0.01(-0.28%)
Jun 28, 2016 4.335 4.481 4.335 4.432 141,277 +0.13(+3.04%)
Jun 27, 2016 4.374 4.374 4.205 4.302 191,345 -0.05(-1.25%)
Jun 24, 2016 4.265 4.380 4.259 4.356 108,817 -0.02(-0.55%)
Jun 23, 2016 4.368 4.433 4.338 4.380 80,725 +0.03(+0.70%)
Jun 22, 2016 4.429 4.434 4.338 4.350 94,654 -0.07(-1.65%)
Jun 21, 2016 4.465 4.510 4.338 4.423 126,623 -0.02(-0.41%)
Jun 20, 2016 4.447 4.574 4.441 4.441 188,867 +0.00(+0.00%)
Jun 17, 2016 4.344 4.490 4.344 4.441 119,350 +0.13(+2.95%)
Jun 16, 2016 4.399 4.405 4.265 4.314 114,428 -0.10(-2.20%)
Jun 15, 2016 4.447 4.471 4.399 4.411 68,513 -0.04(-0.82%)
Jun 14, 2016 4.441 4.514 4.411 4.447 97,410 +0.04(+0.83%)
Jun 13, 2016 4.350 4.441 4.308 4.411 58,449 +0.06(+1.39%)
Jun 10, 2016 4.362 4.453 4.314 4.350 174,214 -0.13(-2.98%)
Jun 09, 2016 4.399 4.490 4.360 4.484 98,687 +0.05(+1.23%)
Jun 08, 2016 4.490 4.506 4.405 4.429 169,395 +0.00(+0.00%)
Jun 07, 2016 4.429 4.508 4.332 4.429 184,966 -0.01(-0.14%)
Jun 06, 2016 4.283 4.520 4.283 4.435 273,286 +0.18(+4.13%)
Jun 03, 2016 4.429 4.459 4.259 4.259 117,654 -0.17(-3.84%)
Jun 02, 2016 4.320 4.429 4.247 4.429 189,601 +0.04(+0.83%)
Jun 01, 2016 4.180 4.399 4.180 4.393 211,188 +0.10(+2.40%)
May 31, 2016 4.289 4.362 4.253 4.289 105,694 +0.04(+0.86%)
May 27, 2016 4.211 4.253 4.253 4.253 612,153 +0.05(+1.15%)
May 26, 2016 4.101 4.229 4.065 4.205 300,487 +0.11(+2.58%)
May 25, 2016 4.063 4.208 4.057 4.099 118,682 +0.04(+0.89%)
May 24, 2016 4.014 4.105 3.954 4.063 219,232 +0.04(+1.05%)
May 23, 2016 3.924 4.069 3.894 4.020 73,901 +0.02(+0.60%)
May 20, 2016 3.942 4.039 3.888 3.996 130,476 +0.02(+0.61%)
May 19, 2016 3.942 4.053 3.827 3.972 101,694 +0.01(+0.31%)
May 18, 2016 3.978 4.117 3.960 3.960 394,908 -0.04(-1.06%)
May 17, 2016 4.014 4.069 3.996 4.002 156,507 +0.00(+0.00%)
May 16, 2016 4.039 4.075 3.978 4.002 223,472 +0.01(+0.30%)
May 13, 2016 3.984 4.011 3.942 3.990 205,338 -0.05(-1.20%)
May 12, 2016 4.099 4.099 3.857 4.039 332,510 -0.01(-0.15%)
May 11, 2016 3.863 4.075 3.842 4.045 263,585 +0.18(+4.69%)
May 10, 2016 3.634 3.894 3.634 3.863 401,965 +0.25(+6.84%)
May 09, 2016 3.863 3.863 3.580 3.616 173,904 -0.25(-6.55%)
May 06, 2016 3.924 3.984 3.863 3.870 78,004 -0.07(-1.69%)
May 05, 2016 3.984 4.069 3.912 3.936 163,867 +0.05(+1.24%)
May 04, 2016 3.924 4.008 3.876 3.888 90,249 -0.04(-1.08%)
May 03, 2016 3.960 4.020 3.882 3.930 97,168 -0.10(-2.54%)
May 02, 2016 4.063 4.065 3.954 4.033 111,423 -0.08(-1.91%)
Apr 29, 2016 4.189 4.196 4.075 4.111 111,308 -0.02(-0.58%)
Apr 28, 2016 4.214 4.220 4.123 4.135 98,389 -0.06(-1.44%)
Apr 27, 2016 4.129 4.214 4.088 4.196 87,519 +0.09(+2.21%)
Apr 26, 2016 3.996 4.117 3.960 4.105 113,296 +0.11(+2.71%)
Apr 25, 2016 3.888 4.008 3.870 3.996 193,216 +0.10(+2.63%)
Apr 22, 2016 3.870 3.996 3.858 3.894 86,379 +0.01(+0.31%)
Apr 21, 2016 3.996 4.015 3.870 3.882 138,640 -0.16(-4.02%)
Apr 20, 2016 3.996 4.091 3.948 4.045 134,655 +0.01(+0.30%)
Apr 19, 2016 3.876 4.033 3.876 4.033 197,740 +0.13(+3.40%)
Apr 18, 2016 3.761 3.960 3.737 3.900 135,195 -0.02(-0.46%)
Apr 15, 2016 3.948 3.948 3.876 3.918 185,457 -0.04(-1.07%)
Apr 14, 2016 3.936 4.033 3.909 3.960 200,460 -0.02(-0.61%)
Apr 13, 2016 3.918 4.027 3.912 3.984 148,577 +0.04(+1.07%)
Apr 12, 2016 3.785 3.948 3.785 3.942 326,743 +0.14(+3.81%)
Apr 11, 2016 3.779 3.888 3.767 3.798 260,077 +0.00(+0.00%)
Apr 08, 2016 3.719 3.828 3.713 3.798 144,516 +0.10(+2.77%)
Apr 07, 2016 3.677 3.695 3.654 3.695 111,441 +0.03(+0.82%)
Apr 06, 2016 3.659 3.695 3.562 3.665 180,000 +0.01(+0.33%)
Apr 05, 2016 3.677 3.690 3.635 3.653 212,556 -0.04(-0.98%)
Apr 04, 2016 3.677 3.701 3.651 3.689 141,323 +0.02(+0.49%)
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.