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

Permian Basin Royalty Trust (NY: PBT )

11.98 -0.21 (-1.72%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Jul 29, 2016 4.072 4.156 4.022 4.060 144,068 -0.01(-0.30%)
Jul 28, 2016 4.102 4.170 4.047 4.072 96,628 -0.04(-0.89%)
Jul 27, 2016 4.164 4.311 4.109 4.109 175,444 -0.02(-0.59%)
Jul 26, 2016 4.097 4.154 4.048 4.133 87,507 +0.07(+1.65%)
Jul 25, 2016 4.255 4.255 4.060 4.066 189,077 -0.20(-4.71%)
Jul 22, 2016 4.261 4.291 4.255 4.267 88,374 +0.00(+0.00%)
Jul 21, 2016 4.291 4.328 4.261 4.267 160,330 -0.01(-0.28%)
Jul 20, 2016 4.303 4.340 4.267 4.279 243,367 -0.04(-0.85%)
Jul 19, 2016 4.310 4.372 4.261 4.316 282,176 +0.01(+0.14%)
Jul 18, 2016 4.310 4.383 4.255 4.310 192,655 -0.05(-1.12%)
Jul 15, 2016 4.352 4.407 4.328 4.358 94,499 +0.02(+0.42%)
Jul 14, 2016 4.322 4.376 4.308 4.340 94,193 +0.01(+0.28%)
Jul 13, 2016 4.443 4.443 4.291 4.328 134,152 -0.12(-2.60%)
Jul 12, 2016 4.346 4.510 4.279 4.443 215,988 +0.15(+3.40%)
Jul 11, 2016 4.285 4.340 4.261 4.297 134,561 +0.00(+0.00%)
Jul 08, 2016 4.389 4.346 4.267 4.297 74,075 -0.05(-1.12%)
Jul 07, 2016 4.419 4.443 4.328 4.346 140,596 -0.04(-0.83%)
Jul 06, 2016 4.346 4.437 4.316 4.383 119,713 -0.01(-0.28%)
Jul 05, 2016 4.443 4.492 4.352 4.395 102,795 -0.11(-2.43%)
Jul 01, 2016 4.431 4.504 4.504 4.504 124,857 +0.04(+0.96%)
Jun 30, 2016 4.383 4.462 4.334 4.462 95,953 +0.05(+1.10%)
Jun 29, 2016 4.425 4.468 4.383 4.413 76,692 -0.01(-0.28%)
Jun 28, 2016 4.328 4.474 4.328 4.425 141,506 +0.13(+3.04%)
Jun 27, 2016 4.367 4.367 4.198 4.295 191,655 -0.05(-1.25%)
Jun 24, 2016 4.258 4.373 4.252 4.349 108,994 -0.02(-0.55%)
Jun 23, 2016 4.361 4.426 4.331 4.373 80,856 +0.03(+0.70%)
Jun 22, 2016 4.422 4.427 4.331 4.343 94,808 -0.07(-1.65%)
Jun 21, 2016 4.458 4.502 4.331 4.416 126,829 -0.02(-0.41%)
Jun 20, 2016 4.440 4.567 4.434 4.434 189,173 +0.00(+0.00%)
Jun 17, 2016 4.337 4.482 4.337 4.434 119,543 +0.13(+2.95%)
Jun 16, 2016 4.392 4.398 4.258 4.307 114,614 -0.10(-2.20%)
Jun 15, 2016 4.440 4.464 4.392 4.404 68,624 -0.04(-0.82%)
Jun 14, 2016 4.434 4.507 4.404 4.440 97,568 +0.04(+0.83%)
Jun 13, 2016 4.343 4.434 4.301 4.404 58,544 +0.06(+1.39%)
Jun 10, 2016 4.355 4.446 4.307 4.343 174,497 -0.13(-2.98%)
Jun 09, 2016 4.392 4.482 4.353 4.476 98,847 +0.05(+1.23%)
Jun 08, 2016 4.482 4.499 4.398 4.422 169,670 +0.00(+0.00%)
Jun 07, 2016 4.422 4.501 4.325 4.422 185,266 -0.01(-0.14%)
Jun 06, 2016 4.276 4.513 4.276 4.428 273,729 +0.18(+4.13%)
Jun 03, 2016 4.422 4.452 4.252 4.252 117,844 -0.17(-3.84%)
Jun 02, 2016 4.313 4.422 4.240 4.422 189,908 +0.04(+0.83%)
Jun 01, 2016 4.173 4.392 4.173 4.385 211,530 +0.10(+2.40%)
May 31, 2016 4.282 4.355 4.246 4.282 105,865 +0.04(+0.86%)
May 27, 2016 4.204 4.246 4.246 4.246 613,146 +0.05(+1.15%)
May 26, 2016 4.095 4.222 4.058 4.198 300,974 +0.11(+2.58%)
May 25, 2016 4.056 4.201 4.050 4.092 118,874 +0.04(+0.89%)
May 24, 2016 4.008 4.098 3.948 4.056 219,587 +0.04(+1.05%)
May 23, 2016 3.918 4.062 3.887 4.014 74,020 +0.02(+0.60%)
May 20, 2016 3.936 4.032 3.881 3.990 130,688 +0.02(+0.61%)
May 19, 2016 3.936 4.046 3.821 3.966 101,859 +0.01(+0.31%)
May 18, 2016 3.972 4.110 3.954 3.954 395,549 -0.04(-1.06%)
May 17, 2016 4.008 4.062 3.990 3.996 156,761 +0.00(+0.00%)
May 16, 2016 4.032 4.068 3.972 3.996 223,835 +0.01(+0.30%)
May 13, 2016 3.978 4.005 3.936 3.984 205,671 -0.05(-1.20%)
May 12, 2016 4.092 4.092 3.851 4.032 333,049 -0.01(-0.15%)
May 11, 2016 3.857 4.068 3.836 4.038 264,012 +0.18(+4.69%)
May 10, 2016 3.628 3.887 3.628 3.857 402,617 +0.25(+6.84%)
May 09, 2016 3.857 3.857 3.574 3.610 174,186 -0.25(-6.55%)
May 06, 2016 3.918 3.978 3.857 3.863 78,130 -0.07(-1.69%)
May 05, 2016 3.978 4.062 3.905 3.930 164,133 +0.05(+1.24%)
May 04, 2016 3.918 4.002 3.869 3.881 90,395 -0.04(-1.08%)
May 03, 2016 3.954 4.014 3.875 3.924 97,326 -0.10(-2.54%)
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.