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 (%)
Aug 31, 2015 4.165 4.500 4.096 4.448 312,621 +0.24(+5.59%)
Aug 28, 2015 3.883 4.231 3.883 4.212 199,067 +0.29(+7.51%)
Aug 27, 2015 4.177 4.371 3.912 3.918 336,575 +0.02(+0.54%)
Aug 26, 2015 3.657 3.921 3.631 3.897 213,756 +0.26(+7.07%)
Aug 25, 2015 3.657 3.716 3.599 3.640 257,253 +0.06(+1.80%)
Aug 24, 2015 3.546 3.681 3.517 3.575 358,675 -0.06(-1.77%)
Aug 21, 2015 3.657 3.704 3.628 3.640 262,503 -0.06(-1.74%)
Aug 20, 2015 3.745 3.798 3.698 3.704 107,700 -0.01(-0.31%)
Aug 19, 2015 3.803 3.803 3.663 3.716 154,176 -0.09(-2.46%)
Aug 18, 2015 3.762 3.839 3.721 3.809 144,636 +0.01(+0.31%)
Aug 17, 2015 3.809 3.853 3.762 3.798 159,347 -0.01(-0.31%)
Aug 14, 2015 3.932 3.950 3.791 3.809 131,187 -0.04(-1.06%)
Aug 13, 2015 3.979 3.985 3.839 3.850 110,055 -0.13(-3.24%)
Aug 12, 2015 3.967 4.035 3.903 3.979 140,514 +0.05(+1.19%)
Aug 11, 2015 3.950 4.032 3.868 3.932 194,768 -0.04(-0.88%)
Aug 10, 2015 3.833 3.997 3.780 3.967 195,477 +0.17(+4.47%)
Aug 07, 2015 3.827 3.850 3.762 3.798 137,771 -0.03(-0.76%)
Aug 06, 2015 3.868 3.868 3.745 3.827 363,655 +0.01(+0.31%)
Aug 05, 2015 3.839 3.944 3.803 3.815 150,495 -0.05(-1.21%)
Aug 04, 2015 3.815 3.862 3.803 3.862 214,281 +0.05(+1.23%)
Aug 03, 2015 3.903 3.903 3.803 3.815 142,384 -0.09(-2.25%)
Jul 31, 2015 4.125 4.125 3.856 3.903 365,651 -0.20(-4.85%)
Jul 30, 2015 4.125 4.272 4.070 4.102 226,512 +0.00(+0.00%)
Jul 29, 2015 3.938 4.184 3.938 4.102 201,212 +0.09(+2.36%)
Jul 28, 2015 3.868 4.042 3.839 4.007 176,701 +0.17(+4.55%)
Jul 27, 2015 3.833 3.978 3.758 3.833 276,350 -0.04(-1.05%)
Jul 24, 2015 3.978 3.978 3.868 3.874 201,852 -0.15(-3.75%)
Jul 23, 2015 4.025 4.060 3.920 4.025 380,449 -0.01(-0.29%)
Jul 22, 2015 4.303 4.327 4.025 4.036 345,497 -0.23(-5.44%)
Jul 21, 2015 4.181 4.379 4.152 4.269 204,268 +0.06(+1.38%)
Jul 20, 2015 4.263 4.263 4.013 4.211 428,967 -0.09(-2.16%)
Jul 17, 2015 4.362 4.396 4.222 4.303 333,172 -0.05(-1.20%)
Jul 16, 2015 4.542 4.542 4.356 4.356 204,802 -0.15(-3.35%)
Jul 15, 2015 4.425 4.524 4.362 4.507 306,744 +0.03(+0.65%)
Jul 14, 2015 4.454 4.524 4.356 4.478 238,196 +0.06(+1.31%)
Jul 13, 2015 4.530 4.542 4.402 4.420 203,126 -0.06(-1.43%)
Jul 10, 2015 4.466 4.501 4.431 4.483 262,983 +0.02(+0.52%)
Jul 09, 2015 4.594 4.617 4.420 4.460 264,191 -0.11(-2.41%)
Jul 08, 2015 4.460 4.582 4.460 4.571 111,138 +0.02(+0.51%)
Jul 07, 2015 4.408 4.576 4.387 4.547 170,125 +0.13(+2.89%)
Jul 06, 2015 4.588 4.588 4.414 4.420 199,078 -0.19(-4.16%)
Jul 02, 2015 4.600 4.611 4.611 4.611 89,193 +0.01(+0.13%)
Jul 01, 2015 4.693 4.719 4.594 4.605 141,261 -0.08(-1.61%)
Jun 30, 2015 4.693 4.733 4.675 4.681 132,266 -0.01(-0.25%)
Jun 29, 2015 4.658 4.751 4.634 4.693 149,956 -0.06(-1.34%)
Jun 26, 2015 4.739 4.785 4.675 4.756 115,226 -0.01(-0.29%)
Jun 25, 2015 4.776 4.822 4.747 4.770 115,062 -0.02(-0.36%)
Jun 24, 2015 4.868 4.935 4.782 4.787 59,974 -0.10(-2.13%)
Jun 23, 2015 4.660 4.920 4.631 4.892 312,787 +0.18(+3.80%)
Jun 22, 2015 4.735 4.782 4.626 4.712 161,792 -0.01(-0.24%)
Jun 19, 2015 4.706 4.787 4.706 4.724 171,117 -0.02(-0.37%)
Jun 18, 2015 4.793 4.801 4.741 4.741 142,800 -0.03(-0.61%)
Jun 17, 2015 4.799 4.996 4.770 4.770 132,137 -0.01(-0.24%)
Jun 16, 2015 4.776 4.805 4.753 4.782 128,318 +0.01(+0.24%)
Jun 15, 2015 4.770 4.868 4.741 4.770 125,295 -0.03(-0.72%)
Jun 12, 2015 4.811 4.828 4.718 4.805 147,840 +0.01(+0.24%)
Jun 11, 2015 4.782 4.828 4.770 4.793 126,905 +0.00(+0.00%)
Jun 10, 2015 4.851 4.943 4.776 4.793 82,126 -0.03(-0.60%)
Jun 09, 2015 4.741 4.996 4.597 4.822 319,677 +0.08(+1.58%)
Jun 08, 2015 4.753 4.789 4.672 4.747 87,355 -0.02(-0.48%)
Jun 05, 2015 4.701 4.845 4.701 4.770 95,098 +0.02(+0.36%)
Jun 04, 2015 4.759 4.776 4.683 4.753 149,559 -0.03(-0.60%)
Jun 03, 2015 4.926 4.926 4.770 4.782 150,263 -0.16(-3.27%)
Jun 02, 2015 4.805 5.007 4.805 4.944 189,388 +0.11(+2.27%)
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.