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 (%)
Feb 27, 2015 5.673 5.742 5.633 5.639 98,297 -0.06(-1.11%)
Feb 26, 2015 5.794 5.794 5.656 5.702 143,413 +0.01(+0.10%)
Feb 25, 2015 5.702 5.739 5.662 5.696 154,754 +0.01(+0.22%)
Feb 24, 2015 5.821 5.838 5.664 5.684 200,901 -0.07(-1.19%)
Feb 23, 2015 5.838 5.838 5.649 5.752 107,838 -0.04(-0.69%)
Feb 20, 2015 5.873 5.941 5.672 5.793 262,261 -0.02(-0.39%)
Feb 19, 2015 5.810 5.867 5.638 5.815 179,522 -0.07(-1.26%)
Feb 18, 2015 5.987 6.044 5.827 5.890 162,296 -0.07(-1.15%)
Feb 17, 2015 5.896 5.987 5.821 5.959 209,089 +0.13(+2.16%)
Feb 13, 2015 5.964 5.833 5.833 5.833 170,164 -0.07(-1.26%)
Feb 12, 2015 5.941 6.102 5.850 5.907 158,090 -0.01(-0.19%)
Feb 11, 2015 5.941 6.021 5.810 5.918 248,748 -0.02(-0.39%)
Feb 10, 2015 5.918 5.964 5.850 5.941 333,837 +0.02(+0.29%)
Feb 09, 2015 5.770 5.987 5.770 5.924 194,120 +0.13(+2.17%)
Feb 06, 2015 5.638 5.798 5.581 5.798 301,723 +0.21(+3.79%)
Feb 05, 2015 5.529 5.621 5.524 5.586 161,660 +0.05(+0.93%)
Feb 04, 2015 5.695 5.720 5.524 5.535 242,745 -0.20(-3.49%)
Feb 03, 2015 5.598 5.838 5.598 5.735 313,652 +0.19(+3.41%)
Feb 02, 2015 5.546 5.638 5.443 5.546 231,274 +0.10(+1.89%)
Jan 30, 2015 5.466 5.535 5.340 5.443 206,320 -0.11(-2.06%)
Jan 29, 2015 5.501 5.558 5.329 5.558 129,395 +0.13(+2.32%)
Jan 28, 2015 5.541 5.541 5.352 5.432 225,914 -0.10(-1.79%)
Jan 27, 2015 5.554 5.560 5.486 5.531 121,320 -0.02(-0.41%)
Jan 26, 2015 5.514 5.588 5.480 5.554 124,273 +0.03(+0.52%)
Jan 23, 2015 5.588 5.647 5.501 5.525 124,298 -0.06(-1.02%)
Jan 22, 2015 5.639 5.639 5.446 5.582 247,535 -0.06(-1.01%)
Jan 21, 2015 5.503 5.651 5.503 5.639 142,669 +0.17(+3.13%)
Jan 20, 2015 5.520 5.560 5.411 5.468 216,129 -0.12(-2.14%)
Jan 16, 2015 5.525 5.679 5.491 5.588 266,533 +0.09(+1.66%)
Jan 15, 2015 5.702 5.702 5.428 5.497 266,617 -0.11(-1.93%)
Jan 14, 2015 5.434 5.645 5.423 5.605 230,597 +0.13(+2.40%)
Jan 13, 2015 5.389 5.508 5.366 5.474 315,766 +0.11(+2.02%)
Jan 12, 2015 5.588 5.628 5.337 5.366 303,154 -0.23(-4.18%)
Jan 09, 2015 5.503 5.691 5.446 5.600 281,672 +0.11(+2.08%)
Jan 08, 2015 5.417 5.525 5.371 5.486 466,233 +0.11(+2.12%)
Jan 07, 2015 5.349 5.420 5.246 5.371 263,637 +0.09(+1.62%)
Jan 06, 2015 5.360 5.389 5.206 5.286 231,734 -0.07(-1.38%)
Jan 05, 2015 5.360 5.383 5.189 5.360 337,216 +0.01(+0.11%)
Jan 02, 2015 5.463 5.531 5.309 5.354 291,104 -0.09(-1.68%)
Dec 31, 2014 5.223 5.446 5.446 5.446 811,794 +0.20(+3.80%)
Dec 30, 2014 5.115 5.303 5.046 5.246 913,858 +0.05(+0.88%)
Dec 29, 2014 5.189 5.275 5.103 5.200 716,329 +0.02(+0.39%)
Dec 26, 2014 5.237 5.288 5.158 5.180 383,734 -0.06(-1.08%)
Dec 24, 2014 5.390 5.237 5.237 5.237 250,970 -0.16(-3.05%)
Dec 23, 2014 5.299 5.492 5.231 5.402 504,291 +0.15(+2.81%)
Dec 22, 2014 5.629 5.629 5.226 5.254 575,564 -0.31(-5.61%)
Dec 19, 2014 5.651 5.663 5.492 5.566 404,883 -0.07(-1.31%)
Dec 18, 2014 5.736 5.736 5.470 5.640 467,580 +0.01(+0.10%)
Dec 17, 2014 5.237 5.736 5.237 5.634 614,791 +0.41(+7.93%)
Dec 16, 2014 5.254 5.458 5.220 5.220 651,528 -0.03(-0.65%)
Dec 15, 2014 5.271 5.385 5.226 5.254 464,573 -0.01(-0.11%)
Dec 12, 2014 5.356 5.413 5.203 5.260 649,385 -0.01(-0.22%)
Dec 11, 2014 5.543 5.697 5.243 5.271 540,167 -0.27(-4.91%)
Dec 10, 2014 5.793 5.793 5.479 5.543 564,126 -0.29(-4.96%)
Dec 09, 2014 5.606 5.901 5.561 5.833 429,677 +0.22(+3.84%)
Dec 08, 2014 5.714 5.770 5.555 5.617 954,905 -0.14(-2.37%)
Dec 05, 2014 6.139 6.145 5.731 5.753 776,457 -0.32(-5.32%)
Dec 04, 2014 5.867 6.094 5.793 6.077 840,322 +0.20(+3.48%)
Dec 03, 2014 5.810 6.236 5.810 5.873 685,519 +0.01(+0.10%)
Dec 02, 2014 5.912 6.009 5.816 5.867 748,267 -0.07(-1.15%)
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.