Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 7.161 7.167 7.080 7.102 151,205 -0.04(-0.53%)
Mar 28, 2014 7.118 7.183 7.112 7.140 245,468 +0.03(+0.38%)
Mar 27, 2014 7.021 7.123 7.011 7.113 155,333 +0.11(+1.60%)
Mar 26, 2014 7.086 7.123 6.995 7.001 251,488 -0.08(-1.13%)
Mar 25, 2014 7.097 7.097 7.022 7.081 156,946 +0.02(+0.23%)
Mar 24, 2014 7.107 7.113 6.958 7.065 165,209 -0.01(-0.15%)
Mar 21, 2014 7.001 7.102 6.985 7.075 197,256 +0.08(+1.14%)
Mar 20, 2014 6.979 7.043 6.947 6.995 133,324 +0.00(+0.00%)
Mar 19, 2014 7.006 7.054 6.963 6.995 169,664 -0.02(-0.30%)
Mar 18, 2014 6.921 7.027 6.867 7.017 326,403 +0.10(+1.39%)
Mar 17, 2014 6.931 6.963 6.808 6.921 160,819 -0.02(-0.23%)
Mar 14, 2014 6.878 6.958 6.878 6.937 258,001 +0.09(+1.25%)
Mar 13, 2014 6.846 6.872 6.803 6.851 191,730 +0.01(+0.08%)
Mar 12, 2014 6.803 6.851 6.760 6.846 184,630 +0.03(+0.47%)
Mar 11, 2014 6.787 6.878 6.766 6.814 183,939 +0.04(+0.63%)
Mar 10, 2014 6.744 6.792 6.744 6.771 251,779 +0.01(+0.16%)
Mar 07, 2014 6.878 6.931 6.750 6.760 485,376 -0.12(-1.71%)
Mar 06, 2014 6.937 7.001 6.878 6.878 259,774 -0.10(-1.38%)
Mar 05, 2014 6.963 6.995 6.953 6.974 171,787 +0.00(+0.00%)
Mar 04, 2014 7.054 7.054 6.969 6.974 140,288 -0.06(-0.91%)
Mar 03, 2014 7.059 7.091 6.985 7.038 139,492 -0.03(-0.38%)
Feb 28, 2014 7.011 7.123 6.990 7.065 147,194 +0.05(+0.68%)
Feb 27, 2014 7.011 7.021 6.974 7.017 179,894 +0.03(+0.38%)
Feb 26, 2014 6.979 6.995 6.910 6.990 162,626 +0.03(+0.40%)
Feb 25, 2014 6.983 6.994 6.931 6.962 185,922 -0.04(-0.53%)
Feb 24, 2014 7.095 7.095 6.978 6.999 175,080 -0.06(-0.83%)
Feb 21, 2014 7.111 7.121 7.036 7.058 234,256 -0.05(-0.67%)
Feb 20, 2014 7.084 7.153 7.074 7.105 158,145 +0.01(+0.15%)
Feb 19, 2014 6.936 7.142 6.915 7.095 344,485 +0.18(+2.61%)
Feb 18, 2014 6.713 6.941 6.692 6.915 344,290 +0.21(+3.16%)
Feb 14, 2014 6.687 6.703 6.703 6.703 171,745 +0.05(+0.72%)
Feb 13, 2014 6.517 6.713 6.517 6.655 183,944 +0.08(+1.29%)
Feb 12, 2014 6.533 6.581 6.528 6.570 200,874 +0.05(+0.73%)
Feb 11, 2014 6.554 6.621 6.523 6.523 278,497 -0.04(-0.57%)
Feb 10, 2014 6.676 6.681 6.517 6.560 135,942 -0.14(-2.06%)
Feb 07, 2014 6.544 6.766 6.538 6.697 303,987 +0.16(+2.43%)
Feb 06, 2014 6.496 6.591 6.496 6.538 116,900 +0.04(+0.57%)
Feb 05, 2014 6.528 6.544 6.448 6.501 122,492 -0.03(-0.49%)
Feb 04, 2014 6.549 6.584 6.491 6.533 322,188 +0.03(+0.41%)
Feb 03, 2014 6.692 6.703 6.406 6.507 404,796 -0.21(-3.15%)
Jan 31, 2014 6.703 6.766 6.650 6.719 172,647 -0.04(-0.63%)
Jan 30, 2014 6.766 6.787 6.692 6.761 151,250 +0.02(+0.24%)
Jan 29, 2014 6.856 6.856 6.682 6.745 190,531 -0.12(-1.69%)
Jan 28, 2014 6.713 6.914 6.676 6.861 296,494 +0.15(+2.20%)
Jan 27, 2014 6.983 6.983 6.682 6.713 277,968 -0.17(-2.45%)
Jan 24, 2014 6.935 6.946 6.851 6.882 159,290 -0.05(-0.76%)
Jan 23, 2014 6.946 6.993 6.903 6.935 225,598 -0.04(-0.53%)
Jan 22, 2014 6.861 6.983 6.851 6.972 188,222 +0.13(+1.93%)
Jan 21, 2014 6.893 6.988 6.835 6.840 198,660 -0.04(-0.61%)
Jan 17, 2014 6.909 6.882 6.882 6.882 122,777 -0.03(-0.46%)
Jan 16, 2014 6.898 6.961 6.851 6.914 205,370 +0.04(+0.61%)
Jan 15, 2014 6.861 6.896 6.754 6.872 264,036 +0.03(+0.46%)
Jan 14, 2014 6.724 6.861 6.719 6.840 186,468 +0.12(+1.81%)
Jan 13, 2014 6.798 6.808 6.624 6.719 342,547 -0.09(-1.32%)
Jan 10, 2014 6.882 6.961 6.793 6.808 243,112 -0.08(-1.15%)
Jan 09, 2014 6.914 6.922 6.845 6.888 226,276 -0.03(-0.38%)
Jan 08, 2014 6.993 6.998 6.893 6.914 173,597 -0.09(-1.36%)
Jan 07, 2014 7.014 7.056 6.961 7.009 154,792 +0.01(+0.15%)
Jan 06, 2014 6.882 7.041 6.861 6.998 294,711 +0.08(+1.14%)
Jan 03, 2014 6.851 6.961 6.810 6.919 194,157 +0.08(+1.24%)
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.