Skip to main content

Permian Basin Royalty Trust (NY: PBT )

11.84 +0.13 (+1.11%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 7.485 7.629 7.434 7.531 222,971 +0.05(+0.69%)
Oct 30, 2013 7.844 7.844 7.459 7.480 676,652 -0.37(-4.76%)
Oct 29, 2013 8.023 8.059 7.818 7.854 220,043 -0.13(-1.67%)
Oct 28, 2013 8.003 8.038 7.942 7.988 217,263 -0.04(-0.44%)
Oct 25, 2013 8.054 8.098 7.942 8.023 346,392 -0.03(-0.38%)
Oct 24, 2013 7.993 8.150 7.896 8.054 307,520 +0.06(+0.70%)
Oct 23, 2013 8.273 8.273 7.967 7.998 599,208 -0.28(-3.33%)
Oct 22, 2013 8.115 8.288 8.079 8.273 884,882 +0.16(+1.95%)
Oct 21, 2013 7.835 8.120 7.819 8.115 1,140,317 +0.31(+3.98%)
Oct 18, 2013 7.718 7.886 7.702 7.804 414,960 +0.09(+1.19%)
Oct 17, 2013 7.504 7.712 7.463 7.712 384,597 +0.18(+2.37%)
Oct 16, 2013 7.514 7.565 7.478 7.534 294,126 +0.06(+0.82%)
Oct 15, 2013 7.371 7.565 7.338 7.473 378,745 +0.13(+1.73%)
Oct 14, 2013 7.300 7.356 7.244 7.346 190,292 -0.01(-0.07%)
Oct 11, 2013 7.361 7.422 7.320 7.351 142,771 +0.00(+0.00%)
Oct 10, 2013 7.346 7.386 7.264 7.351 155,458 +0.07(+0.91%)
Oct 09, 2013 7.407 7.407 7.162 7.285 266,455 -0.09(-1.24%)
Oct 08, 2013 7.336 7.422 7.336 7.376 213,931 +0.04(+0.49%)
Oct 07, 2013 7.239 7.422 7.239 7.341 284,197 +0.06(+0.84%)
Oct 04, 2013 7.274 7.356 7.239 7.279 177,309 +0.02(+0.21%)
Oct 03, 2013 7.264 7.315 7.239 7.264 160,972 -0.04(-0.49%)
Oct 02, 2013 7.274 7.354 7.250 7.300 173,437 -0.02(-0.21%)
Oct 01, 2013 7.234 7.436 7.234 7.315 382,122 +0.06(+0.77%)
Sep 30, 2013 7.096 7.259 7.066 7.259 296,874 +0.10(+1.42%)
Sep 27, 2013 7.172 7.274 7.132 7.157 197,976 -0.08(-1.06%)
Sep 26, 2013 7.213 7.259 7.162 7.234 180,318 -0.00(-0.03%)
Sep 25, 2013 7.185 7.271 7.180 7.236 309,938 +0.05(+0.70%)
Sep 24, 2013 7.155 7.200 7.135 7.185 290,485 +0.02(+0.21%)
Sep 23, 2013 7.038 7.205 7.038 7.170 696,102 +0.18(+2.53%)
Sep 20, 2013 6.943 6.998 6.877 6.993 287,560 +0.07(+0.95%)
Sep 19, 2013 6.902 6.977 6.861 6.927 226,935 -0.02(-0.22%)
Sep 18, 2013 6.861 6.968 6.851 6.942 273,148 +0.06(+0.88%)
Sep 17, 2013 6.821 6.912 6.816 6.882 165,134 +0.03(+0.44%)
Sep 16, 2013 6.897 6.907 6.851 6.851 185,649 -0.01(-0.07%)
Sep 13, 2013 6.831 6.871 6.797 6.856 151,203 +0.02(+0.30%)
Sep 12, 2013 6.806 6.851 6.776 6.836 166,740 -0.01(-0.07%)
Sep 11, 2013 6.730 6.861 6.730 6.841 157,953 +0.09(+1.35%)
Sep 10, 2013 6.856 6.856 6.731 6.750 140,057 -0.10(-1.48%)
Sep 09, 2013 6.856 6.968 6.851 6.851 180,194 -0.06(-0.88%)
Sep 06, 2013 6.796 6.958 6.776 6.912 210,188 +0.11(+1.56%)
Sep 05, 2013 6.826 6.877 6.796 6.806 152,619 -0.01(-0.07%)
Sep 04, 2013 6.816 6.872 6.753 6.811 165,059 +0.03(+0.37%)
Sep 03, 2013 6.942 6.942 6.710 6.786 206,529 -0.07(-0.96%)
Aug 30, 2013 6.872 6.937 6.811 6.851 133,208 -0.06(-0.88%)
Aug 29, 2013 6.892 6.988 6.876 6.912 141,876 -0.02(-0.22%)
Aug 28, 2013 6.942 7.038 6.912 6.927 184,359 -0.04(-0.52%)
Aug 27, 2013 6.953 6.993 6.883 6.963 233,503 +0.01(+0.07%)
Aug 26, 2013 6.817 6.973 6.812 6.958 416,220 +0.12(+1.69%)
Aug 23, 2013 6.737 6.873 6.732 6.843 271,327 +0.10(+1.41%)
Aug 22, 2013 6.662 6.767 6.662 6.747 125,364 +0.07(+0.98%)
Aug 21, 2013 6.732 6.772 6.657 6.682 222,229 -0.07(-0.97%)
Aug 20, 2013 6.687 6.772 6.687 6.747 166,559 +0.04(+0.60%)
Aug 19, 2013 6.717 6.720 6.664 6.707 124,447 +0.00(+0.00%)
Aug 16, 2013 6.657 6.732 6.642 6.707 158,669 +0.05(+0.68%)
Aug 15, 2013 6.637 6.717 6.632 6.662 119,825 -0.04(-0.53%)
Aug 14, 2013 6.732 6.777 6.662 6.697 193,980 -0.02(-0.30%)
Aug 13, 2013 6.581 6.757 6.581 6.717 198,582 +0.10(+1.44%)
Aug 12, 2013 6.667 6.674 6.606 6.622 150,198 -0.08(-1.20%)
Aug 09, 2013 6.672 6.787 6.672 6.702 226,786 +0.01(+0.07%)
Aug 08, 2013 6.752 6.757 6.632 6.697 232,210 -0.02(-0.30%)
Aug 07, 2013 6.792 6.792 6.682 6.717 198,937 -0.07(-1.04%)
Aug 06, 2013 6.757 6.797 6.712 6.787 144,575 +0.00(+0.00%)
Aug 05, 2013 6.732 6.832 6.707 6.787 198,529 +0.03(+0.37%)
Aug 02, 2013 6.657 6.767 6.616 6.762 166,798 +0.08(+1.13%)
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.