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

Permian Basin Royalty Trust (NY: PBT )

11.70 +0.13 (+1.12%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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, 2017 5.986 6.082 5.886 5.986 154,127 -0.08(-1.31%)
Jul 28, 2017 5.986 6.270 5.986 6.065 177,117 +0.07(+1.21%)
Jul 27, 2017 6.316 6.402 5.986 5.992 240,187 -0.33(-5.22%)
Jul 26, 2017 6.283 6.349 6.224 6.322 109,355 +0.07(+1.05%)
Jul 25, 2017 6.158 6.336 6.118 6.257 126,049 +0.15(+2.48%)
Jul 24, 2017 6.092 6.151 6.026 6.105 120,391 -0.03(-0.43%)
Jul 21, 2017 6.026 6.158 5.951 6.131 128,320 +0.09(+1.42%)
Jul 20, 2017 6.072 6.197 6.035 6.046 211,796 +0.00(+0.00%)
Jul 19, 2017 6.072 6.131 6.046 6.046 303,250 -0.04(-0.65%)
Jul 18, 2017 6.052 6.181 6.036 6.085 131,615 +0.07(+1.20%)
Jul 17, 2017 5.987 6.046 5.954 6.013 130,033 +0.07(+1.22%)
Jul 14, 2017 5.921 5.970 5.894 5.940 110,561 +0.00(+0.00%)
Jul 13, 2017 5.940 5.940 5.828 5.940 113,646 +0.00(+0.00%)
Jul 12, 2017 5.894 5.940 5.894 5.940 184,030 +0.06(+1.01%)
Jul 11, 2017 5.842 5.908 5.797 5.881 97,343 +0.03(+0.56%)
Jul 10, 2017 5.802 5.848 5.763 5.848 78,665 +0.05(+0.79%)
Jul 07, 2017 5.763 5.822 5.703 5.802 134,055 +0.02(+0.34%)
Jul 06, 2017 5.756 5.802 5.690 5.782 94,429 -0.01(-0.23%)
Jul 05, 2017 5.828 5.828 5.730 5.796 86,688 -0.02(-0.34%)
Jul 03, 2017 5.796 5.822 5.730 5.815 55,379 +0.09(+1.49%)
Jun 30, 2017 5.769 5.789 5.703 5.730 48,578 -0.03(-0.57%)
Jun 29, 2017 5.763 5.809 5.664 5.763 86,427 +0.01(+0.11%)
Jun 28, 2017 5.822 5.828 5.677 5.756 131,573 +0.01(+0.13%)
Jun 27, 2017 5.821 5.880 5.722 5.749 82,136 -0.09(-1.57%)
Jun 26, 2017 5.768 5.873 5.637 5.840 201,029 +0.11(+1.95%)
Jun 23, 2017 5.500 5.745 5.500 5.729 147,482 +0.25(+4.55%)
Jun 22, 2017 5.408 5.486 5.257 5.480 337,424 +0.12(+2.20%)
Jun 21, 2017 5.736 5.736 5.336 5.362 489,010 -0.39(-6.73%)
Jun 20, 2017 5.880 5.899 5.637 5.749 292,516 -0.18(-2.99%)
Jun 19, 2017 6.004 6.004 5.884 5.926 103,742 -0.07(-1.20%)
Jun 16, 2017 6.017 6.070 5.873 5.998 184,100 +0.00(+0.00%)
Jun 15, 2017 6.070 6.083 5.932 5.998 147,364 -0.05(-0.76%)
Jun 14, 2017 6.299 6.299 6.011 6.044 214,991 -0.22(-3.56%)
Jun 13, 2017 6.194 6.312 6.169 6.267 139,267 +0.08(+1.27%)
Jun 12, 2017 6.385 6.417 6.175 6.188 167,203 -0.20(-3.08%)
Jun 09, 2017 6.096 6.417 6.094 6.385 201,095 +0.32(+5.30%)
Jun 08, 2017 6.155 6.168 5.972 6.063 328,249 -0.13(-2.12%)
Jun 07, 2017 6.483 6.483 6.194 6.194 319,810 -0.28(-4.35%)
Jun 06, 2017 6.312 6.476 6.293 6.476 245,545 +0.14(+2.28%)
Jun 05, 2017 6.299 6.411 6.293 6.332 217,376 +0.03(+0.42%)
Jun 02, 2017 6.404 6.436 6.293 6.306 96,159 -0.15(-2.34%)
Jun 01, 2017 6.299 6.457 6.299 6.457 231,833 +0.15(+2.39%)
May 31, 2017 6.345 6.345 6.273 6.306 117,830 -0.06(-0.93%)
May 30, 2017 6.391 6.430 6.345 6.365 207,637 -0.05(-0.82%)
May 26, 2017 6.345 6.450 6.345 6.417 407,946 +0.11(+1.68%)
May 25, 2017 6.337 6.409 6.298 6.311 127,772 -0.08(-1.22%)
May 24, 2017 6.376 6.432 6.331 6.389 168,239 +0.01(+0.10%)
May 23, 2017 6.500 6.507 6.324 6.383 255,893 -0.11(-1.71%)
May 22, 2017 6.461 6.533 6.370 6.494 144,597 +0.07(+1.01%)
May 19, 2017 6.363 6.533 6.344 6.428 177,654 +0.08(+1.23%)
May 18, 2017 6.331 6.441 6.331 6.350 86,859 +0.01(+0.10%)
May 17, 2017 6.389 6.428 6.331 6.344 114,871 -0.05(-0.71%)
May 16, 2017 6.546 6.546 6.370 6.389 124,086 -0.07(-1.11%)
May 15, 2017 6.441 6.611 6.422 6.461 327,934 +0.06(+0.92%)
May 12, 2017 6.422 6.441 6.335 6.402 85,142 +0.03(+0.41%)
May 11, 2017 6.435 6.448 6.344 6.376 94,287 -0.01(-0.20%)
May 10, 2017 6.350 6.441 6.311 6.389 106,420 +0.08(+1.24%)
May 09, 2017 6.259 6.357 6.194 6.311 139,475 +0.07(+1.04%)
May 08, 2017 6.161 6.259 6.161 6.246 103,341 +0.05(+0.74%)
May 05, 2017 6.181 6.278 6.150 6.200 214,584 +0.01(+0.21%)
May 04, 2017 6.194 6.233 6.115 6.187 262,220 -0.05(-0.73%)
May 03, 2017 6.155 6.239 6.096 6.233 212,090 +0.08(+1.27%)
May 02, 2017 6.259 6.272 6.135 6.155 122,364 -0.09(-1.46%)
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.