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

Permian Basin Royalty Trust (NY: PBT )

11.69 -0.37 (-3.07%)
Streaming Delayed Price Updated: 12:53 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, 2018 5.448 5.448 5.354 5.361 173,561 -0.01(-0.13%)
Oct 30, 2018 5.383 5.434 5.354 5.369 106,849 +0.01(+0.20%)
Oct 29, 2018 5.386 5.480 5.358 5.358 148,551 -0.02(-0.40%)
Oct 26, 2018 5.379 5.429 5.365 5.379 147,649 -0.01(-0.27%)
Oct 25, 2018 5.394 5.458 5.386 5.394 55,338 +0.01(+0.27%)
Oct 24, 2018 5.451 5.544 5.379 5.379 204,555 -0.06(-1.19%)
Oct 23, 2018 5.623 5.645 5.386 5.444 156,327 -0.11(-1.94%)
Oct 22, 2018 5.695 5.695 5.523 5.551 122,277 -0.01(-0.26%)
Oct 19, 2018 5.386 5.573 5.386 5.566 140,399 +0.18(+3.33%)
Oct 18, 2018 5.451 5.451 5.379 5.386 113,106 -0.09(-1.70%)
Oct 17, 2018 5.594 5.609 5.451 5.480 124,292 -0.08(-1.42%)
Oct 16, 2018 5.501 5.632 5.487 5.559 117,577 +0.07(+1.31%)
Oct 15, 2018 5.616 5.616 5.444 5.487 130,574 -0.06(-1.03%)
Oct 12, 2018 5.480 5.602 5.465 5.544 187,525 +0.10(+1.84%)
Oct 11, 2018 5.379 5.738 5.379 5.444 234,463 +0.16(+3.12%)
Oct 10, 2018 5.666 5.666 5.256 5.279 370,584 -0.40(-7.07%)
Oct 09, 2018 5.731 5.781 5.652 5.681 68,104 -0.06(-1.00%)
Oct 08, 2018 5.831 5.845 5.693 5.738 43,944 +0.00(+0.00%)
Oct 05, 2018 5.752 5.831 5.716 5.738 101,082 -0.06(-0.99%)
Oct 04, 2018 5.788 5.838 5.652 5.795 188,438 -0.01(-0.25%)
Oct 03, 2018 5.716 5.838 5.673 5.810 184,071 +0.08(+1.38%)
Oct 02, 2018 5.810 5.824 5.709 5.731 112,060 -0.05(-0.87%)
Oct 01, 2018 5.731 5.845 5.724 5.781 114,156 +0.07(+1.26%)
Sep 28, 2018 5.824 5.867 5.695 5.709 163,125 -0.15(-2.57%)
Sep 27, 2018 5.924 5.926 5.831 5.860 97,557 -0.05(-0.91%)
Sep 26, 2018 5.999 6.007 5.900 5.914 73,258 -0.04(-0.72%)
Sep 25, 2018 5.928 6.042 5.928 5.957 105,748 +0.04(+0.72%)
Sep 24, 2018 5.985 6.049 5.885 5.914 79,786 -0.07(-1.19%)
Sep 21, 2018 5.857 5.992 5.857 5.985 81,122 +0.12(+2.07%)
Sep 20, 2018 6.021 6.021 5.843 5.864 108,401 -0.09(-1.44%)
Sep 19, 2018 5.971 6.072 5.949 5.949 75,917 -0.01(-0.24%)
Sep 18, 2018 6.021 6.106 5.957 5.964 78,340 -0.04(-0.59%)
Sep 17, 2018 5.992 6.085 5.957 5.999 79,821 +0.05(+0.84%)
Sep 14, 2018 6.042 6.056 5.949 5.949 72,982 -0.09(-1.42%)
Sep 13, 2018 6.021 6.099 6.014 6.035 82,383 +0.01(+0.24%)
Sep 12, 2018 6.113 6.113 6.014 6.021 90,509 +0.01(+0.12%)
Sep 11, 2018 5.914 6.078 5.885 6.014 105,285 +0.09(+1.44%)
Sep 10, 2018 5.907 5.985 5.864 5.928 59,177 +0.03(+0.48%)
Sep 07, 2018 5.957 6.014 5.878 5.900 192,841 -0.15(-2.47%)
Sep 06, 2018 6.270 6.270 6.035 6.049 160,688 -0.25(-3.96%)
Sep 05, 2018 6.284 6.327 6.199 6.299 105,119 -0.04(-0.56%)
Sep 04, 2018 6.320 6.334 6.284 6.334 75,620 +0.04(+0.57%)
Aug 31, 2018 6.299 6.299 6.299 0 -0.09(-1.45%)
Aug 30, 2018 6.413 6.427 6.320 6.391 67,431 +0.08(+1.23%)
Aug 29, 2018 6.406 6.406 6.313 6.313 56,702 -0.03(-0.45%)
Aug 28, 2018 6.413 6.414 6.293 6.342 92,579 -0.03(-0.45%)
Aug 27, 2018 6.320 6.406 6.320 6.370 90,828 +0.01(+0.22%)
Aug 24, 2018 6.342 6.384 6.285 6.356 69,357 +0.03(+0.45%)
Aug 23, 2018 6.313 6.349 6.242 6.328 77,786 +0.01(+0.22%)
Aug 22, 2018 6.349 6.377 6.313 6.313 75,257 -0.02(-0.34%)
Aug 21, 2018 6.342 6.384 6.329 6.335 55,013 -0.01(-0.22%)
Aug 20, 2018 6.313 6.391 6.313 6.349 35,191 +0.06(+0.90%)
Aug 17, 2018 6.342 6.406 6.037 6.292 331,140 -0.06(-0.89%)
Aug 16, 2018 6.391 6.418 6.349 6.349 96,664 -0.04(-0.56%)
Aug 15, 2018 6.491 6.505 6.384 6.384 79,391 -0.09(-1.42%)
Aug 14, 2018 6.526 6.526 6.441 6.477 79,910 +0.04(+0.66%)
Aug 13, 2018 6.469 6.505 6.391 6.434 92,249 -0.09(-1.41%)
Aug 10, 2018 6.555 6.576 6.477 6.526 69,921 +0.02(+0.33%)
Aug 09, 2018 6.484 6.555 6.427 6.505 76,858 -0.01(-0.22%)
Aug 08, 2018 6.526 6.547 6.455 6.519 56,981 -0.01(-0.11%)
Aug 07, 2018 6.633 6.633 6.427 6.526 89,070 +0.03(+0.44%)
Aug 06, 2018 6.469 6.597 6.448 6.498 64,823 +0.06(+0.88%)
Aug 03, 2018 6.448 6.505 6.420 6.441 50,185 -0.04(-0.66%)
Aug 02, 2018 6.462 6.540 6.398 6.484 87,666 +0.05(+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.