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 (%)
Jan 31, 2018 6.354 6.414 6.190 6.292 177,278 -0.05(-0.76%)
Jan 30, 2018 6.443 6.511 6.333 6.340 138,513 -0.10(-1.49%)
Jan 29, 2018 6.402 6.559 6.348 6.436 203,935 -0.03(-0.42%)
Jan 26, 2018 6.457 6.535 6.389 6.464 171,858 -0.01(-0.11%)
Jan 25, 2018 6.606 6.606 6.457 6.470 107,926 -0.09(-1.35%)
Jan 24, 2018 6.559 6.606 6.457 6.559 165,106 -0.02(-0.31%)
Jan 23, 2018 6.484 6.620 6.457 6.579 194,844 +0.10(+1.47%)
Jan 22, 2018 6.219 6.504 6.219 6.484 158,046 +0.24(+3.81%)
Jan 19, 2018 6.232 6.328 6.151 6.246 141,434 +0.05(+0.77%)
Jan 18, 2018 6.389 6.409 6.152 6.198 132,694 -0.23(-3.59%)
Jan 17, 2018 6.436 6.511 6.294 6.430 185,948 +0.04(+0.64%)
Jan 16, 2018 6.402 6.447 6.314 6.389 259,635 +0.02(+0.32%)
Jan 12, 2018 6.368 6.368 6.368 0 +0.05(+0.75%)
Jan 11, 2018 6.056 6.334 6.049 6.321 362,625 +0.27(+4.49%)
Jan 10, 2018 6.097 6.151 6.029 6.049 141,181 -0.01(-0.22%)
Jan 09, 2018 5.927 6.083 5.904 6.063 118,355 +0.14(+2.41%)
Jan 08, 2018 5.961 5.974 5.818 5.920 192,728 -0.05(-0.91%)
Jan 05, 2018 6.103 6.117 5.967 5.974 148,267 -0.16(-2.55%)
Jan 04, 2018 6.171 6.192 6.117 6.130 196,740 -0.03(-0.55%)
Jan 03, 2018 6.103 6.185 6.042 6.164 150,334 +0.14(+2.37%)
Jan 02, 2018 6.035 6.137 6.001 6.022 170,105 -0.01(-0.11%)
Dec 29, 2017 6.029 6.029 6.029 0 -0.01(-0.23%)
Dec 28, 2017 5.954 6.069 5.954 6.042 134,999 +0.04(+0.69%)
Dec 27, 2017 6.035 6.089 5.981 6.001 364,268 -0.03(-0.56%)
Dec 26, 2017 5.987 6.062 5.987 6.035 237,074 +0.03(+0.56%)
Dec 22, 2017 5.987 6.095 5.987 6.001 151,930 -0.03(-0.45%)
Dec 21, 2017 6.109 6.149 5.947 6.028 235,415 -0.12(-1.98%)
Dec 20, 2017 5.947 6.149 5.913 6.149 233,804 +0.18(+3.06%)
Dec 19, 2017 6.001 6.082 5.967 5.967 174,482 -0.05(-0.90%)
Dec 18, 2017 6.041 6.143 5.845 6.021 289,077 -0.03(-0.56%)
Dec 15, 2017 6.149 6.149 6.055 6.055 199,231 -0.08(-1.32%)
Dec 14, 2017 6.163 6.179 6.082 6.136 63,263 -0.01(-0.22%)
Dec 13, 2017 6.089 6.149 6.089 6.149 78,446 +0.04(+0.66%)
Dec 12, 2017 6.068 6.149 6.059 6.109 114,041 +0.05(+0.78%)
Dec 11, 2017 6.163 6.181 6.055 6.062 109,828 -0.08(-1.32%)
Dec 08, 2017 6.217 6.271 6.143 6.143 173,543 -0.11(-1.73%)
Dec 07, 2017 6.210 6.251 6.160 6.251 280,733 +0.09(+1.54%)
Dec 06, 2017 6.190 6.217 6.149 6.156 120,381 -0.06(-0.98%)
Dec 05, 2017 6.204 6.251 6.184 6.217 79,545 +0.00(+0.00%)
Dec 04, 2017 6.170 6.170 6.156 6.217 209,678 +0.00(+0.00%)
Dec 01, 2017 6.386 6.426 6.217 6.217 263,928 -0.14(-2.13%)
Nov 30, 2017 6.258 6.376 6.238 6.352 148,532 +0.09(+1.40%)
Nov 29, 2017 6.190 6.264 6.183 6.264 112,508 +0.08(+1.21%)
Nov 28, 2017 6.183 6.230 6.183 6.189 55,386 +0.01(+0.11%)
Nov 27, 2017 6.136 6.277 6.136 6.183 99,662 +0.01(+0.11%)
Nov 24, 2017 6.183 6.304 6.146 6.176 17,335 -0.01(-0.11%)
Nov 22, 2017 6.149 6.256 6.136 6.183 157,205 +0.02(+0.33%)
Nov 21, 2017 6.183 6.216 6.102 6.162 91,411 +0.00(+0.00%)
Nov 20, 2017 6.149 6.267 6.149 6.162 60,099 -0.05(-0.76%)
Nov 17, 2017 6.149 6.236 6.063 6.209 195,470 +0.07(+1.09%)
Nov 16, 2017 6.337 6.371 6.122 6.142 136,185 -0.17(-2.77%)
Nov 15, 2017 6.384 6.431 6.304 6.317 123,512 -0.10(-1.57%)
Nov 14, 2017 6.451 6.519 6.384 6.418 214,403 +0.00(+0.00%)
Nov 13, 2017 6.384 6.472 6.351 6.418 163,621 -0.03(-0.42%)
Nov 10, 2017 6.552 6.613 6.418 6.445 91,278 -0.11(-1.74%)
Nov 09, 2017 6.498 6.599 6.492 6.559 115,097 -0.03(-0.41%)
Nov 08, 2017 6.519 6.606 6.384 6.586 182,869 +0.09(+1.34%)
Nov 07, 2017 6.364 6.525 6.351 6.498 223,858 +0.10(+1.58%)
Nov 06, 2017 6.270 6.418 6.183 6.398 125,590 +0.07(+1.17%)
Nov 03, 2017 6.230 6.351 6.230 6.324 125,759 +0.08(+1.29%)
Nov 02, 2017 6.196 6.250 6.166 6.243 98,730 +0.05(+0.76%)
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.