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 (%)
Jul 31, 2018 6.558 6.577 6.452 6.537 78,044 -0.02(-0.32%)
Jul 30, 2018 6.487 6.615 6.487 6.558 72,396 +0.08(+1.17%)
Jul 27, 2018 6.595 6.616 6.440 6.482 93,351 -0.09(-1.39%)
Jul 26, 2018 6.559 6.609 6.531 6.573 72,795 +0.04(+0.65%)
Jul 25, 2018 6.602 6.602 6.489 6.531 109,891 -0.11(-1.59%)
Jul 24, 2018 6.637 6.651 6.545 6.637 124,808 +0.06(+0.86%)
Jul 23, 2018 6.482 6.616 6.454 6.580 111,454 +0.08(+1.19%)
Jul 20, 2018 6.419 6.531 6.358 6.503 146,951 +0.16(+2.55%)
Jul 19, 2018 6.405 6.405 6.327 6.341 53,284 -0.01(-0.22%)
Jul 18, 2018 6.355 6.369 6.264 6.355 98,092 +0.00(+0.00%)
Jul 17, 2018 6.320 6.355 6.285 6.355 58,432 +0.04(+0.56%)
Jul 16, 2018 6.468 6.468 6.236 6.320 184,798 -0.11(-1.64%)
Jul 13, 2018 6.419 6.475 6.419 6.426 59,945 -0.03(-0.44%)
Jul 12, 2018 6.426 6.510 6.412 6.454 82,140 +0.04(+0.55%)
Jul 11, 2018 6.461 6.518 6.405 6.419 53,629 -0.10(-1.51%)
Jul 10, 2018 6.468 6.573 6.464 6.517 60,888 +0.07(+1.09%)
Jul 09, 2018 6.580 6.580 6.405 6.447 203,325 -0.05(-0.76%)
Jul 06, 2018 6.510 6.602 6.454 6.496 95,457 +0.00(+0.00%)
Jul 05, 2018 6.559 6.567 6.489 6.496 57,235 -0.04(-0.54%)
Jul 03, 2018 6.531 6.531 6.531 0 +0.05(+0.76%)
Jul 02, 2018 6.552 6.552 6.461 6.482 60,608 -0.08(-1.29%)
Jun 29, 2018 6.573 6.665 6.545 6.566 90,968 -0.03(-0.43%)
Jun 28, 2018 6.672 6.672 6.563 6.595 86,723 -0.05(-0.70%)
Jun 27, 2018 6.480 6.676 6.480 6.641 142,654 +0.12(+1.83%)
Jun 26, 2018 6.375 6.543 6.375 6.522 84,107 +0.16(+2.53%)
Jun 25, 2018 6.410 6.410 6.270 6.361 164,445 -0.04(-0.66%)
Jun 22, 2018 6.564 6.564 6.382 6.403 99,149 +0.04(+0.66%)
Jun 21, 2018 6.438 6.452 6.361 6.361 62,506 -0.08(-1.30%)
Jun 20, 2018 6.473 6.515 6.445 6.445 62,282 -0.04(-0.54%)
Jun 19, 2018 6.445 6.522 6.445 6.480 61,181 +0.01(+0.22%)
Jun 18, 2018 6.445 6.550 6.424 6.466 156,305 +0.05(+0.76%)
Jun 15, 2018 6.417 6.312 6.417 176,230 +0.06(+0.88%)
Jun 14, 2018 6.326 6.403 6.326 6.361 90,956 +0.04(+0.55%)
Jun 13, 2018 6.340 6.396 6.326 6.326 133,479 -0.04(-0.55%)
Jun 12, 2018 6.389 6.501 6.347 6.361 102,242 -0.04(-0.55%)
Jun 11, 2018 6.382 6.445 6.340 6.396 227,007 -0.04(-0.54%)
Jun 08, 2018 6.515 6.556 6.396 6.431 88,462 -0.07(-1.08%)
Jun 07, 2018 6.529 6.616 6.480 6.501 135,495 -0.04(-0.64%)
Jun 06, 2018 6.543 6.543 83,623 -0.07(-1.06%)
Jun 05, 2018 6.529 6.711 6.529 6.613 147,463 +0.07(+1.07%)
Jun 04, 2018 6.802 6.872 6.522 6.543 233,359 -0.27(-4.01%)
Jun 01, 2018 6.918 6.935 6.802 6.816 58,800 -0.08(-1.22%)
May 31, 2018 6.886 6.929 6.872 6.900 72,143 -0.01(-0.10%)
May 30, 2018 6.795 6.935 6.788 6.907 93,326 +0.15(+2.23%)
May 29, 2018 6.750 6.840 6.744 6.757 123,175 +0.02(+0.31%)
May 25, 2018 6.736 6.736 6.736 0 -0.24(-3.49%)
May 24, 2018 6.896 7.035 6.833 6.979 68,379 +0.08(+1.11%)
May 23, 2018 6.861 6.903 6.826 6.903 41,580 +0.02(+0.30%)
May 22, 2018 7.035 7.035 6.819 6.882 120,835 -0.15(-2.18%)
May 21, 2018 7.014 7.035 6.983 7.035 63,411 +0.05(+0.70%)
May 18, 2018 7.042 7.042 6.972 6.986 73,210 -0.03(-0.50%)
May 17, 2018 6.965 7.035 6.948 7.021 117,888 +0.08(+1.10%)
May 16, 2018 6.882 6.959 6.844 6.945 136,620 +0.03(+0.40%)
May 15, 2018 6.868 6.924 6.843 6.917 101,112 +0.06(+0.81%)
May 14, 2018 6.826 6.871 6.770 6.861 85,174 +0.10(+1.44%)
May 11, 2018 6.770 6.826 6.759 6.763 120,700 -0.08(-1.12%)
May 10, 2018 6.791 6.882 6.770 6.840 157,662 +0.07(+1.03%)
May 09, 2018 6.757 6.812 6.701 6.770 170,227 +0.02(+0.31%)
May 08, 2018 6.777 6.784 6.652 6.750 128,547 -0.02(-0.31%)
May 07, 2018 6.708 6.854 6.708 6.770 221,853 +0.08(+1.14%)
May 04, 2018 6.694 6.736 6.631 6.694 109,308 +0.01(+0.10%)
May 03, 2018 6.784 6.812 6.631 6.687 138,272 -0.14(-2.04%)
May 02, 2018 6.965 6.965 6.777 6.826 202,248 -0.12(-1.71%)
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.