Skip to main content

Permian Basin Royalty Trust (NY: PBT )

12.10 -0.02 (-0.17%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 4.406 4.419 4.350 4.350 142,392 -0.06(-1.29%)
Oct 28, 2016 4.375 4.438 4.356 4.406 138,902 +0.03(+0.58%)
Oct 27, 2016 4.362 4.476 4.350 4.381 110,307 +0.03(+0.68%)
Oct 26, 2016 4.333 4.370 4.301 4.351 161,502 +0.03(+0.58%)
Oct 25, 2016 4.320 4.401 4.311 4.326 218,214 -0.04(-1.00%)
Oct 24, 2016 4.502 4.502 4.314 4.370 300,179 -0.09(-2.10%)
Oct 21, 2016 4.445 4.503 4.433 4.464 93,181 +0.02(+0.42%)
Oct 20, 2016 4.508 4.539 4.414 4.445 153,583 -0.13(-2.74%)
Oct 19, 2016 4.439 4.633 4.439 4.571 284,907 +0.14(+3.11%)
Oct 18, 2016 4.414 4.458 4.351 4.433 162,720 +0.08(+1.87%)
Oct 17, 2016 4.370 4.383 4.304 4.351 145,452 +0.04(+0.87%)
Oct 14, 2016 4.383 4.402 4.289 4.314 269,822 -0.06(-1.43%)
Oct 13, 2016 4.333 4.402 4.308 4.377 236,631 +0.04(+1.01%)
Oct 12, 2016 4.364 4.383 4.283 4.333 189,582 -0.02(-0.43%)
Oct 11, 2016 4.389 4.445 4.295 4.351 238,035 -0.04(-0.86%)
Oct 10, 2016 4.445 4.489 4.389 4.389 228,110 -0.02(-0.43%)
Oct 07, 2016 4.402 4.470 4.351 4.408 91,330 +0.02(+0.43%)
Oct 06, 2016 4.389 4.489 4.351 4.389 221,372 -0.04(-0.85%)
Oct 05, 2016 4.377 4.502 4.377 4.427 169,370 +0.08(+1.73%)
Oct 04, 2016 4.445 4.445 4.333 4.351 138,226 -0.11(-2.39%)
Oct 03, 2016 4.377 4.483 4.358 4.458 165,092 +0.09(+2.15%)
Sep 30, 2016 4.571 4.571 4.358 4.364 227,035 -0.18(-3.86%)
Sep 29, 2016 4.495 4.627 4.477 4.539 196,812 +0.05(+1.12%)
Sep 28, 2016 4.351 4.594 4.320 4.489 235,166 +0.14(+3.10%)
Sep 27, 2016 4.348 4.379 4.335 4.354 116,607 -0.02(-0.43%)
Sep 26, 2016 4.342 4.404 4.335 4.373 95,094 +0.01(+0.14%)
Sep 23, 2016 4.404 4.460 4.273 4.366 118,833 -0.06(-1.40%)
Sep 22, 2016 4.478 4.539 4.429 4.429 67,002 -0.04(-0.84%)
Sep 21, 2016 4.460 4.491 4.422 4.466 99,382 +0.08(+1.84%)
Sep 20, 2016 4.329 4.478 4.300 4.385 201,163 +0.01(+0.14%)
Sep 19, 2016 4.360 4.503 4.304 4.379 190,471 +0.02(+0.43%)
Sep 16, 2016 4.398 4.410 4.292 4.360 127,464 +0.01(+0.14%)
Sep 15, 2016 4.342 4.435 4.313 4.354 120,581 +0.06(+1.45%)
Sep 14, 2016 4.354 4.398 4.279 4.292 102,830 -0.10(-2.27%)
Sep 13, 2016 4.447 4.472 4.348 4.391 146,222 -0.07(-1.67%)
Sep 12, 2016 4.454 4.615 4.454 4.466 170,679 -0.06(-1.37%)
Sep 09, 2016 4.615 4.640 4.398 4.528 226,277 -0.09(-1.89%)
Sep 08, 2016 4.460 4.615 4.460 4.615 309,450 +0.13(+2.91%)
Sep 07, 2016 4.255 4.497 4.255 4.485 325,797 +0.24(+5.72%)
Sep 06, 2016 4.161 4.273 4.136 4.242 158,433 +0.05(+1.19%)
Sep 02, 2016 4.199 4.192 4.192 4.192 147,587 +0.01(+0.15%)
Sep 01, 2016 4.261 4.292 4.136 4.186 177,996 -0.11(-2.46%)
Aug 31, 2016 4.323 4.352 4.236 4.292 241,679 -0.04(-1.00%)
Aug 30, 2016 4.441 4.510 4.323 4.335 172,545 -0.17(-3.73%)
Aug 29, 2016 4.379 4.503 4.360 4.503 354,540 +0.14(+3.25%)
Aug 26, 2016 4.423 4.473 4.337 4.362 138,669 +0.00(+0.00%)
Aug 25, 2016 4.324 4.386 4.324 4.362 54,075 +0.02(+0.57%)
Aug 24, 2016 4.374 4.399 4.324 4.337 156,643 -0.07(-1.54%)
Aug 23, 2016 4.324 4.460 4.324 4.405 121,493 +0.05(+1.13%)
Aug 22, 2016 4.324 4.404 4.269 4.355 159,489 -0.07(-1.67%)
Aug 19, 2016 4.368 4.429 4.318 4.429 208,862 +0.10(+2.28%)
Aug 18, 2016 4.337 4.411 4.294 4.331 224,983 +0.00(+0.00%)
Aug 17, 2016 4.324 4.355 4.294 4.331 73,448 -0.01(-0.14%)
Aug 16, 2016 4.318 4.349 4.256 4.337 236,064 +0.00(+0.00%)
Aug 15, 2016 4.355 4.355 4.232 4.337 203,100 +0.01(+0.14%)
Aug 12, 2016 4.232 4.349 4.207 4.331 137,633 +0.13(+3.09%)
Aug 11, 2016 4.053 4.232 4.016 4.201 131,177 +0.14(+3.50%)
Aug 10, 2016 4.090 4.193 4.053 4.059 82,568 -0.05(-1.20%)
Aug 09, 2016 4.176 4.176 4.084 4.108 62,336 -0.07(-1.77%)
Aug 08, 2016 4.016 4.201 4.016 4.182 156,879 +0.19(+4.64%)
Aug 05, 2016 3.929 4.016 3.904 3.997 162,155 +0.09(+2.37%)
Aug 04, 2016 3.861 3.941 3.799 3.904 180,961 +0.01(+0.32%)
Aug 03, 2016 3.787 3.911 3.787 3.892 174,002 +0.07(+1.94%)
Aug 02, 2016 3.917 3.960 3.768 3.818 192,939 -0.10(-2.52%)
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.