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

Permian Basin Royalty Trust (NY: PBT )

11.92 -0.14 (-1.16%)
Streaming Delayed Price Updated: 9:37 AM EDT, Apr 30, 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 (%)
Sep 30, 2014 7.804 7.804 7.607 7.641 165,448 -0.12(-1.52%)
Sep 29, 2014 7.781 7.804 7.748 7.759 151,074 -0.03(-0.36%)
Sep 26, 2014 7.731 7.793 7.691 7.787 89,716 +0.10(+1.28%)
Sep 25, 2014 7.828 7.831 7.683 7.689 231,905 -0.12(-1.50%)
Sep 24, 2014 7.795 7.806 7.717 7.806 155,963 +0.02(+0.29%)
Sep 23, 2014 7.817 7.879 7.778 7.784 183,377 -0.07(-0.92%)
Sep 22, 2014 7.823 7.879 7.795 7.856 199,224 +0.03(+0.36%)
Sep 19, 2014 7.901 7.851 7.823 7.828 140,930 -0.02(-0.28%)
Sep 18, 2014 7.845 7.979 7.828 7.851 117,396 +0.01(+0.14%)
Sep 17, 2014 7.895 7.923 7.839 7.839 84,951 -0.07(-0.85%)
Sep 16, 2014 7.851 7.990 7.845 7.907 221,509 +0.06(+0.78%)
Sep 15, 2014 7.711 7.845 7.711 7.845 181,211 +0.16(+2.03%)
Sep 12, 2014 7.772 7.761 7.683 7.689 157,439 -0.07(-0.94%)
Sep 11, 2014 7.834 7.834 7.739 7.761 147,820 -0.09(-1.14%)
Sep 10, 2014 7.845 7.851 7.739 7.851 183,973 +0.04(+0.50%)
Sep 09, 2014 7.772 7.823 7.750 7.812 130,210 +0.04(+0.50%)
Sep 08, 2014 7.907 7.907 7.744 7.772 157,867 -0.12(-1.49%)
Sep 05, 2014 7.823 7.890 7.811 7.890 184,866 +0.11(+1.44%)
Sep 04, 2014 7.756 7.812 7.795 7.778 150,444 -0.02(-0.22%)
Sep 03, 2014 7.828 7.856 7.795 7.795 180,572 -0.02(-0.29%)
Sep 02, 2014 8.013 8.029 7.817 7.817 340,459 -0.21(-2.64%)
Aug 29, 2014 7.990 8.029 8.029 8.029 188,629 +0.07(+0.84%)
Aug 28, 2014 7.856 7.985 7.798 7.962 181,283 +0.12(+1.50%)
Aug 27, 2014 7.800 7.851 7.736 7.845 241,319 +0.09(+1.15%)
Aug 26, 2014 7.806 7.840 7.745 7.756 220,585 -0.06(-0.78%)
Aug 25, 2014 7.734 7.817 7.734 7.817 297,007 +0.09(+1.22%)
Aug 22, 2014 7.789 7.789 7.684 7.723 204,376 -0.04(-0.50%)
Aug 21, 2014 7.734 7.773 7.706 7.762 315,472 +0.00(+0.00%)
Aug 20, 2014 7.872 7.806 7.712 7.762 483,756 -0.04(-0.57%)
Aug 19, 2014 7.945 7.945 7.762 7.806 267,128 -0.10(-1.26%)
Aug 18, 2014 7.956 7.950 7.828 7.906 221,514 -0.04(-0.56%)
Aug 15, 2014 7.945 7.956 7.856 7.950 337,918 +0.06(+0.77%)
Aug 14, 2014 7.950 7.972 7.800 7.889 242,227 +0.02(+0.28%)
Aug 13, 2014 7.861 7.922 7.839 7.867 185,769 +0.01(+0.07%)
Aug 12, 2014 7.839 7.871 7.759 7.861 121,025 -0.02(-0.28%)
Aug 11, 2014 7.861 7.956 7.789 7.884 266,942 +0.09(+1.14%)
Aug 08, 2014 7.595 7.784 7.595 7.795 206,077 +0.17(+2.25%)
Aug 07, 2014 7.678 7.678 7.551 7.623 167,224 -0.01(-0.15%)
Aug 06, 2014 7.545 7.679 7.545 7.634 115,336 +0.02(+0.29%)
Aug 05, 2014 7.651 7.661 7.501 7.612 216,435 -0.02(-0.29%)
Aug 04, 2014 7.457 7.640 7.451 7.634 442,736 +0.16(+2.08%)
Aug 01, 2014 7.507 7.579 7.473 7.479 341,926 -0.07(-0.88%)
Jul 31, 2014 7.645 7.698 7.484 7.545 361,358 -0.13(-1.66%)
Jul 30, 2014 7.762 7.789 7.640 7.673 324,907 -0.08(-1.07%)
Jul 29, 2014 7.762 7.806 7.712 7.756 210,488 +0.04(+0.56%)
Jul 28, 2014 7.817 7.817 7.712 7.712 313,022 -0.09(-1.20%)
Jul 25, 2014 7.806 7.822 7.759 7.806 352,219 +0.03(+0.42%)
Jul 24, 2014 7.872 7.872 7.751 7.773 278,703 -0.03(-0.35%)
Jul 23, 2014 7.888 7.888 7.778 7.800 297,398 -0.07(-0.84%)
Jul 22, 2014 7.894 7.954 7.850 7.866 427,833 -0.02(-0.21%)
Jul 21, 2014 7.844 7.927 7.762 7.883 352,334 +0.04(+0.56%)
Jul 18, 2014 7.784 7.894 7.752 7.839 195,321 +0.05(+0.71%)
Jul 17, 2014 7.916 7.932 7.756 7.784 217,332 -0.10(-1.26%)
Jul 16, 2014 7.767 7.905 7.729 7.883 355,854 +0.17(+2.21%)
Jul 15, 2014 7.806 7.806 7.652 7.712 286,985 -0.08(-1.06%)
Jul 14, 2014 7.751 7.806 7.735 7.795 211,862 +0.05(+0.71%)
Jul 11, 2014 7.795 7.795 7.723 7.740 124,109 -0.04(-0.49%)
Jul 10, 2014 7.740 7.806 7.733 7.778 131,615 -0.02(-0.21%)
Jul 09, 2014 7.806 7.833 7.767 7.795 139,177 +0.03(+0.35%)
Jul 08, 2014 7.778 7.806 7.712 7.767 196,074 +0.02(+0.21%)
Jul 07, 2014 7.806 7.916 7.718 7.751 164,118 -0.08(-0.98%)
Jul 03, 2014 7.800 7.828 7.828 7.828 88,045 +0.04(+0.49%)
Jul 02, 2014 7.861 7.927 7.784 7.789 169,502 -0.06(-0.77%)
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.