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

Permian Basin Royalty Trust (NY: PBT )

11.65 -0.41 (-3.42%)
Streaming Delayed Price Updated: 2:18 PM 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 (%)
Oct 31, 2017 6.095 6.237 6.095 6.189 192,905 +0.09(+1.43%)
Oct 30, 2017 6.216 6.250 6.055 6.102 133,008 -0.05(-0.83%)
Oct 27, 2017 6.080 6.173 6.063 6.153 52,956 +0.06(+0.99%)
Oct 26, 2017 6.180 6.180 5.946 6.093 151,604 -0.09(-1.41%)
Oct 25, 2017 6.126 6.200 5.979 6.180 170,411 +0.03(+0.54%)
Oct 24, 2017 6.073 6.146 6.055 6.146 99,775 +0.05(+0.88%)
Oct 23, 2017 6.106 6.126 6.039 6.093 78,583 -0.01(-0.22%)
Oct 20, 2017 6.120 6.140 6.059 6.106 65,174 -0.01(-0.22%)
Oct 19, 2017 6.059 6.126 6.053 6.120 54,135 -0.03(-0.43%)
Oct 18, 2017 6.166 6.200 6.046 6.146 78,590 +0.00(+0.00%)
Oct 17, 2017 6.180 6.180 6.089 6.146 101,827 +0.00(+0.00%)
Oct 16, 2017 6.247 6.253 6.094 6.146 119,172 -0.05(-0.76%)
Oct 13, 2017 6.213 6.220 6.153 6.193 105,012 -0.01(-0.22%)
Oct 12, 2017 6.146 6.267 6.123 6.206 132,847 -0.01(-0.21%)
Oct 11, 2017 6.100 6.227 6.079 6.220 392,968 +0.11(+1.75%)
Oct 10, 2017 6.113 6.133 6.046 6.113 75,956 -0.01(-0.22%)
Oct 09, 2017 6.046 6.133 6.019 6.126 116,098 +0.11(+1.78%)
Oct 06, 2017 5.993 6.046 5.892 6.019 158,976 +0.01(+0.11%)
Oct 05, 2017 5.933 6.013 5.852 6.013 200,837 +0.11(+1.93%)
Oct 04, 2017 5.819 5.913 5.765 5.899 144,302 +0.07(+1.26%)
Oct 03, 2017 5.725 5.837 5.665 5.826 108,163 +0.05(+0.81%)
Oct 02, 2017 5.832 5.832 5.665 5.779 100,010 -0.04(-0.69%)
Sep 29, 2017 5.819 5.906 5.771 5.819 95,530 -0.03(-0.46%)
Sep 28, 2017 5.846 5.886 5.719 5.846 148,972 +0.08(+1.39%)
Sep 27, 2017 5.832 5.832 5.752 5.765 51,500 -0.03(-0.57%)
Sep 26, 2017 5.719 5.832 5.676 5.799 106,757 +0.11(+1.87%)
Sep 25, 2017 5.646 5.739 5.612 5.692 66,940 +0.09(+1.54%)
Sep 22, 2017 5.519 5.706 5.519 5.606 142,533 +0.05(+0.96%)
Sep 21, 2017 5.719 5.775 5.546 5.553 148,197 -0.21(-3.69%)
Sep 20, 2017 5.759 5.878 5.759 5.765 77,466 +0.03(+0.46%)
Sep 19, 2017 5.812 5.885 5.726 5.739 47,441 -0.07(-1.26%)
Sep 18, 2017 5.972 5.978 5.812 5.812 116,345 -0.14(-2.35%)
Sep 15, 2017 5.719 5.952 5.706 5.952 199,056 +0.12(+2.05%)
Sep 14, 2017 5.639 5.872 5.639 5.832 113,630 +0.18(+3.18%)
Sep 13, 2017 5.486 5.712 5.486 5.652 89,626 +0.13(+2.41%)
Sep 12, 2017 5.446 5.545 5.433 5.519 82,942 +0.05(+0.97%)
Sep 11, 2017 5.479 5.506 5.423 5.466 123,625 -0.06(-1.08%)
Sep 08, 2017 5.519 5.566 5.420 5.526 116,548 +0.01(+0.12%)
Sep 07, 2017 5.446 5.526 5.426 5.519 40,983 +0.03(+0.48%)
Sep 06, 2017 5.366 5.526 5.366 5.493 139,638 +0.12(+2.23%)
Sep 05, 2017 5.373 5.428 5.360 5.373 83,716 +0.00(+0.00%)
Sep 01, 2017 5.406 5.463 5.373 5.373 119,991 -0.03(-0.49%)
Aug 31, 2017 5.406 5.489 5.373 5.400 94,214 -0.01(-0.25%)
Aug 30, 2017 5.413 5.486 5.394 5.413 98,193 -0.03(-0.49%)
Aug 29, 2017 5.606 5.606 5.420 5.440 111,775 -0.16(-2.90%)
Aug 28, 2017 5.450 5.622 5.430 5.602 191,411 +0.15(+2.67%)
Aug 25, 2017 5.483 5.490 5.402 5.457 89,322 -0.02(-0.36%)
Aug 24, 2017 5.443 5.509 5.443 5.476 81,109 +0.03(+0.49%)
Aug 23, 2017 5.490 5.536 5.410 5.450 140,438 -0.13(-2.25%)
Aug 22, 2017 5.523 5.622 5.447 5.576 140,404 +0.11(+2.06%)
Aug 21, 2017 5.371 5.516 5.354 5.463 92,133 +0.08(+1.47%)
Aug 18, 2017 5.166 5.404 5.159 5.384 135,246 +0.15(+2.91%)
Aug 17, 2017 5.437 5.447 5.218 5.232 185,376 -0.22(-4.00%)
Aug 16, 2017 5.503 5.537 5.437 5.450 86,437 -0.03(-0.62%)
Aug 15, 2017 5.543 5.584 5.437 5.484 176,540 -0.09(-1.64%)
Aug 14, 2017 5.602 5.622 5.523 5.576 163,699 -0.01(-0.12%)
Aug 11, 2017 5.688 5.732 5.523 5.582 265,455 -0.16(-2.77%)
Aug 10, 2017 5.728 5.906 5.695 5.741 185,385 +0.01(+0.23%)
Aug 09, 2017 5.648 5.840 5.635 5.728 112,975 +0.06(+1.05%)
Aug 08, 2017 5.754 5.847 5.642 5.668 97,486 -0.11(-1.83%)
Aug 07, 2017 5.787 5.900 5.688 5.774 142,659 -0.05(-0.80%)
Aug 04, 2017 5.787 5.890 5.787 5.820 41,127 +0.02(+0.34%)
Aug 03, 2017 5.939 5.972 5.787 5.800 213,232 -0.15(-2.45%)
Aug 02, 2017 5.953 5.992 5.900 5.946 61,570 -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.