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

Permian Basin Royalty Trust (NY: PBT )

12.19 -0.08 (-0.65%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Apr 28, 2017 6.190 6.242 6.126 6.190 258,441 -0.01(-0.11%)
Apr 27, 2017 6.229 6.251 6.092 6.197 205,886 +0.00(+0.00%)
Apr 26, 2017 6.177 6.294 6.164 6.197 347,370 -0.11(-1.79%)
Apr 25, 2017 6.374 6.426 6.284 6.310 245,128 -0.10(-1.52%)
Apr 24, 2017 6.620 6.653 6.381 6.407 341,543 -0.17(-2.56%)
Apr 21, 2017 6.620 6.633 6.520 6.575 184,436 -0.05(-0.68%)
Apr 20, 2017 6.556 6.627 6.478 6.620 195,982 +0.08(+1.19%)
Apr 19, 2017 6.620 6.640 6.510 6.543 156,621 -0.05(-0.79%)
Apr 18, 2017 6.504 6.601 6.478 6.594 181,863 +0.11(+1.70%)
Apr 17, 2017 6.349 6.549 6.349 6.484 376,847 +0.14(+2.14%)
Apr 13, 2017 6.368 6.446 6.290 6.349 292,747 +0.01(+0.10%)
Apr 12, 2017 6.452 6.472 6.312 6.342 141,194 -0.14(-2.10%)
Apr 11, 2017 6.601 6.601 6.410 6.478 138,650 -0.13(-1.96%)
Apr 10, 2017 6.582 6.653 6.536 6.607 205,284 +0.07(+1.09%)
Apr 07, 2017 6.342 6.623 6.323 6.536 304,607 +0.18(+2.85%)
Apr 06, 2017 6.271 6.361 6.226 6.355 183,870 +0.15(+2.40%)
Apr 05, 2017 6.213 6.277 6.158 6.206 183,254 +0.02(+0.31%)
Apr 04, 2017 6.103 6.213 6.051 6.187 235,914 +0.14(+2.36%)
Apr 03, 2017 5.999 6.122 5.999 6.044 149,655 -0.01(-0.11%)
Mar 31, 2017 5.947 6.070 5.947 6.051 420,456 +0.12(+1.96%)
Mar 30, 2017 5.967 5.993 5.896 5.934 145,485 -0.01(-0.11%)
Mar 29, 2017 5.902 5.954 5.876 5.941 112,354 +0.07(+1.18%)
Mar 28, 2017 5.846 5.949 5.835 5.871 154,549 +0.03(+0.44%)
Mar 27, 2017 5.743 5.871 5.743 5.846 179,302 +0.04(+0.67%)
Mar 24, 2017 5.807 5.891 5.801 5.807 79,175 -0.03(-0.55%)
Mar 23, 2017 5.788 5.910 5.749 5.839 121,360 +0.04(+0.67%)
Mar 22, 2017 5.788 5.878 5.730 5.801 158,234 +0.03(+0.45%)
Mar 21, 2017 5.878 5.955 5.768 5.775 219,321 -0.15(-2.50%)
Mar 20, 2017 5.955 5.955 5.814 5.923 114,725 +0.01(+0.11%)
Mar 17, 2017 5.981 5.981 5.820 5.917 94,414 +0.00(+0.00%)
Mar 16, 2017 6.071 6.097 5.917 5.917 111,071 -0.16(-2.65%)
Mar 15, 2017 5.833 6.084 5.833 6.077 150,352 +0.24(+4.19%)
Mar 14, 2017 5.839 5.870 5.762 5.833 186,393 +0.01(+0.11%)
Mar 13, 2017 5.807 5.915 5.762 5.826 147,295 -0.02(-0.33%)
Mar 10, 2017 5.936 5.955 5.794 5.846 125,046 -0.06(-0.98%)
Mar 09, 2017 5.826 6.083 5.826 5.904 214,809 +0.08(+1.33%)
Mar 08, 2017 5.955 5.987 5.807 5.826 228,392 -0.12(-2.06%)
Mar 07, 2017 5.962 6.007 5.892 5.949 100,824 -0.03(-0.43%)
Mar 06, 2017 5.936 6.052 5.910 5.974 125,397 -0.02(-0.32%)
Mar 03, 2017 5.936 6.032 5.929 5.994 89,934 +0.03(+0.43%)
Mar 02, 2017 6.071 6.084 5.962 5.968 125,764 -0.10(-1.59%)
Mar 01, 2017 5.917 6.226 5.917 6.065 264,220 +0.12(+1.95%)
Feb 28, 2017 5.917 5.955 5.871 5.949 150,584 -0.01(-0.22%)
Feb 27, 2017 6.039 6.124 5.955 5.962 132,462 -0.11(-1.80%)
Feb 24, 2017 6.052 6.148 6.032 6.071 243,603 +0.01(+0.23%)
Feb 23, 2017 6.012 6.165 5.942 6.057 414,104 +0.10(+1.60%)
Feb 22, 2017 6.038 6.070 5.923 5.961 271,221 -0.14(-2.30%)
Feb 21, 2017 6.178 6.223 6.063 6.102 357,267 -0.03(-0.52%)
Feb 17, 2017 6.133 6.133 6.133 0 +0.39(+6.76%)
Feb 16, 2017 5.789 5.789 5.694 5.745 100,452 -0.04(-0.66%)
Feb 15, 2017 5.809 5.853 5.738 5.783 116,289 -0.01(-0.22%)
Feb 14, 2017 5.809 5.828 5.721 5.796 121,681 -0.01(-0.11%)
Feb 13, 2017 5.751 5.828 5.732 5.802 89,050 +0.00(+0.00%)
Feb 10, 2017 5.840 5.859 5.777 5.802 160,258 +0.03(+0.55%)
Feb 09, 2017 5.643 5.821 5.592 5.770 170,208 +0.20(+3.66%)
Feb 08, 2017 5.611 5.668 5.496 5.567 87,867 -0.03(-0.46%)
Feb 07, 2017 5.637 5.645 5.503 5.592 132,822 -0.10(-1.79%)
Feb 06, 2017 5.751 5.789 5.675 5.694 146,705 -0.01(-0.22%)
Feb 03, 2017 5.688 5.859 5.633 5.707 187,373 +0.02(+0.34%)
Feb 02, 2017 5.637 5.745 5.630 5.688 81,750 +0.05(+0.90%)
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.