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

Permian Basin Royalty Trust (NY: PBT )

12.01 -0.31 (-2.52%)
Official Closing Price Updated: 7:00 PM EDT, Apr 25, 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 (%)
Oct 31, 2017 6.140 6.283 6.140 6.234 191,510 +0.09(+1.43%)
Oct 30, 2017 6.261 6.295 6.099 6.146 132,046 -0.05(-0.83%)
Oct 27, 2017 6.124 6.218 6.107 6.198 52,573 +0.06(+0.99%)
Oct 26, 2017 6.225 6.225 5.989 6.137 150,508 -0.09(-1.41%)
Oct 25, 2017 6.171 6.245 6.023 6.225 169,179 +0.03(+0.54%)
Oct 24, 2017 6.117 6.191 6.100 6.191 99,053 +0.05(+0.88%)
Oct 23, 2017 6.151 6.171 6.083 6.137 78,014 -0.01(-0.22%)
Oct 20, 2017 6.164 6.184 6.104 6.151 64,703 -0.01(-0.22%)
Oct 19, 2017 6.104 6.171 6.097 6.164 53,744 -0.03(-0.43%)
Oct 18, 2017 6.211 6.245 6.090 6.191 78,022 +0.00(+0.00%)
Oct 17, 2017 6.225 6.225 6.133 6.191 101,091 +0.00(+0.00%)
Oct 16, 2017 6.292 6.299 6.138 6.191 118,310 -0.05(-0.76%)
Oct 13, 2017 6.258 6.265 6.198 6.238 104,253 -0.01(-0.22%)
Oct 12, 2017 6.191 6.312 6.168 6.252 131,886 -0.01(-0.21%)
Oct 11, 2017 6.144 6.272 6.123 6.265 390,126 +0.11(+1.75%)
Oct 10, 2017 6.157 6.178 6.090 6.157 75,407 -0.01(-0.22%)
Oct 09, 2017 6.090 6.178 6.063 6.171 115,258 +0.11(+1.78%)
Oct 06, 2017 6.036 6.090 5.935 6.063 157,826 +0.01(+0.11%)
Oct 05, 2017 5.976 6.057 5.895 6.057 199,385 +0.11(+1.93%)
Oct 04, 2017 5.861 5.956 5.807 5.942 143,259 +0.07(+1.26%)
Oct 03, 2017 5.767 5.880 5.707 5.868 107,381 +0.05(+0.81%)
Oct 02, 2017 5.875 5.875 5.707 5.821 99,287 -0.04(-0.69%)
Sep 29, 2017 5.861 5.949 5.813 5.861 94,839 -0.03(-0.46%)
Sep 28, 2017 5.888 5.929 5.760 5.888 147,895 +0.08(+1.39%)
Sep 27, 2017 5.874 5.874 5.794 5.807 51,128 -0.03(-0.57%)
Sep 26, 2017 5.761 5.874 5.717 5.841 105,985 +0.11(+1.87%)
Sep 25, 2017 5.687 5.781 5.653 5.734 66,456 +0.09(+1.54%)
Sep 22, 2017 5.560 5.747 5.560 5.647 141,502 +0.05(+0.96%)
Sep 21, 2017 5.761 5.817 5.586 5.593 147,126 -0.21(-3.69%)
Sep 20, 2017 5.801 5.921 5.801 5.807 76,906 +0.03(+0.46%)
Sep 19, 2017 5.854 5.928 5.767 5.781 47,098 -0.07(-1.26%)
Sep 18, 2017 6.015 6.022 5.854 5.854 115,504 -0.14(-2.35%)
Sep 15, 2017 5.761 5.995 5.747 5.995 197,617 +0.12(+2.05%)
Sep 14, 2017 5.680 5.915 5.680 5.874 112,808 +0.18(+3.18%)
Sep 13, 2017 5.526 5.754 5.526 5.694 88,978 +0.13(+2.41%)
Sep 12, 2017 5.486 5.586 5.472 5.560 82,342 +0.05(+0.97%)
Sep 11, 2017 5.519 5.546 5.462 5.506 122,731 -0.06(-1.08%)
Sep 08, 2017 5.560 5.606 5.459 5.566 115,706 +0.01(+0.12%)
Sep 07, 2017 5.486 5.566 5.466 5.560 40,686 +0.03(+0.48%)
Sep 06, 2017 5.405 5.566 5.405 5.533 138,628 +0.12(+2.23%)
Sep 05, 2017 5.412 5.468 5.399 5.412 83,111 +0.00(+0.00%)
Sep 01, 2017 5.446 5.503 5.412 5.412 119,123 -0.03(-0.49%)
Aug 31, 2017 5.446 5.529 5.412 5.439 93,533 -0.01(-0.25%)
Aug 30, 2017 5.452 5.526 5.434 5.452 97,483 -0.03(-0.49%)
Aug 29, 2017 5.647 5.647 5.459 5.479 110,967 -0.16(-2.90%)
Aug 28, 2017 5.490 5.663 5.470 5.643 190,027 +0.15(+2.67%)
Aug 25, 2017 5.523 5.530 5.441 5.496 88,676 -0.02(-0.36%)
Aug 24, 2017 5.483 5.549 5.483 5.516 80,523 +0.03(+0.49%)
Aug 23, 2017 5.530 5.576 5.450 5.490 139,422 -0.13(-2.25%)
Aug 22, 2017 5.563 5.663 5.486 5.616 139,389 +0.11(+2.06%)
Aug 21, 2017 5.410 5.556 5.393 5.503 91,466 +0.08(+1.47%)
Aug 18, 2017 5.203 5.443 5.197 5.423 134,268 +0.15(+2.91%)
Aug 17, 2017 5.476 5.487 5.256 5.270 184,035 -0.22(-4.00%)
Aug 16, 2017 5.543 5.577 5.476 5.490 85,812 -0.03(-0.62%)
Aug 15, 2017 5.583 5.624 5.476 5.524 175,263 -0.09(-1.64%)
Aug 14, 2017 5.643 5.663 5.563 5.616 162,515 -0.01(-0.12%)
Aug 11, 2017 5.729 5.774 5.563 5.623 263,536 -0.16(-2.76%)
Aug 10, 2017 5.769 5.949 5.736 5.783 184,044 +0.01(+0.23%)
Aug 09, 2017 5.690 5.883 5.676 5.769 112,158 +0.06(+1.05%)
Aug 08, 2017 5.796 5.889 5.683 5.710 96,782 -0.11(-1.83%)
Aug 07, 2017 5.829 5.943 5.729 5.816 141,627 -0.05(-0.80%)
Aug 04, 2017 5.829 5.933 5.829 5.863 40,830 +0.02(+0.34%)
Aug 03, 2017 5.983 6.016 5.829 5.843 211,690 -0.15(-2.45%)
Aug 02, 2017 5.996 6.035 5.943 5.989 61,125 -0.01(-0.11%)
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.