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, 2017 5.406 5.489 5.373 5.400 94,215 -0.01(-0.25%)
Aug 30, 2017 5.413 5.486 5.394 5.413 98,194 -0.03(-0.49%)
Aug 29, 2017 5.606 5.606 5.420 5.439 111,777 -0.16(-2.90%)
Aug 28, 2017 5.450 5.622 5.430 5.602 191,414 +0.15(+2.67%)
Aug 25, 2017 5.483 5.490 5.402 5.456 89,323 -0.02(-0.36%)
Aug 24, 2017 5.443 5.509 5.443 5.476 81,110 +0.03(+0.49%)
Aug 23, 2017 5.490 5.536 5.410 5.450 140,439 -0.13(-2.25%)
Aug 22, 2017 5.523 5.622 5.447 5.576 140,406 +0.11(+2.06%)
Aug 21, 2017 5.371 5.516 5.354 5.463 92,134 +0.08(+1.47%)
Aug 18, 2017 5.165 5.404 5.159 5.384 135,247 +0.15(+2.91%)
Aug 17, 2017 5.437 5.447 5.218 5.232 185,378 -0.22(-4.00%)
Aug 16, 2017 5.503 5.537 5.437 5.450 86,438 -0.03(-0.62%)
Aug 15, 2017 5.542 5.584 5.437 5.484 176,542 -0.09(-1.64%)
Aug 14, 2017 5.602 5.622 5.523 5.576 163,701 -0.01(-0.12%)
Aug 11, 2017 5.688 5.732 5.523 5.582 265,459 -0.16(-2.76%)
Aug 10, 2017 5.728 5.906 5.695 5.741 185,387 +0.01(+0.23%)
Aug 09, 2017 5.648 5.840 5.635 5.728 112,976 +0.06(+1.05%)
Aug 08, 2017 5.754 5.847 5.642 5.668 97,488 -0.11(-1.83%)
Aug 07, 2017 5.787 5.900 5.688 5.774 142,661 -0.05(-0.80%)
Aug 04, 2017 5.787 5.890 5.787 5.820 41,128 +0.02(+0.34%)
Aug 03, 2017 5.939 5.972 5.787 5.800 213,234 -0.15(-2.45%)
Aug 02, 2017 5.953 5.992 5.900 5.946 61,571 -0.01(-0.11%)
Aug 01, 2017 5.959 6.032 5.900 5.953 96,898 -0.03(-0.55%)
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%)
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.