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

Permian Basin Royalty Trust (NY: PBT )

11.17 -0.61 (-5.18%)
Streaming Delayed Price Updated: 2:17 PM EDT, Sep 20, 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 5.345 5.345 5.253 5.260 176,922 -0.01(-0.13%)
Oct 30, 2018 5.281 5.331 5.253 5.267 108,918 +0.01(+0.20%)
Oct 29, 2018 5.284 5.376 5.256 5.256 151,426 -0.02(-0.40%)
Oct 26, 2018 5.277 5.326 5.263 5.277 150,506 -0.01(-0.27%)
Oct 25, 2018 5.291 5.355 5.284 5.291 56,409 +0.01(+0.27%)
Oct 24, 2018 5.348 5.439 5.277 5.277 208,513 -0.06(-1.19%)
Oct 23, 2018 5.516 5.538 5.284 5.340 159,352 -0.11(-1.94%)
Oct 22, 2018 5.587 5.587 5.418 5.446 124,643 -0.01(-0.26%)
Oct 19, 2018 5.284 5.467 5.284 5.460 143,116 +0.18(+3.33%)
Oct 18, 2018 5.348 5.348 5.277 5.284 115,294 -0.09(-1.70%)
Oct 17, 2018 5.488 5.502 5.348 5.376 126,697 -0.08(-1.42%)
Oct 16, 2018 5.397 5.525 5.383 5.453 119,852 +0.07(+1.31%)
Oct 15, 2018 5.509 5.509 5.340 5.383 133,101 -0.06(-1.03%)
Oct 12, 2018 5.376 5.495 5.362 5.439 191,153 +0.10(+1.84%)
Oct 11, 2018 5.277 5.629 5.277 5.340 239,000 +0.16(+3.12%)
Oct 10, 2018 5.559 5.559 5.156 5.179 377,755 -0.39(-7.07%)
Oct 09, 2018 5.622 5.671 5.545 5.573 69,422 -0.06(-1.00%)
Oct 08, 2018 5.720 5.735 5.585 5.629 44,795 +0.00(+0.00%)
Oct 05, 2018 5.643 5.720 5.608 5.629 103,038 -0.06(-0.99%)
Oct 04, 2018 5.678 5.727 5.545 5.685 192,084 -0.01(-0.25%)
Oct 03, 2018 5.608 5.727 5.566 5.699 187,633 +0.08(+1.38%)
Oct 02, 2018 5.699 5.713 5.601 5.622 114,228 -0.05(-0.87%)
Oct 01, 2018 5.622 5.735 5.615 5.671 116,365 +0.07(+1.26%)
Sep 28, 2018 5.713 5.756 5.587 5.601 166,282 -0.15(-2.57%)
Sep 27, 2018 5.812 5.813 5.720 5.749 99,445 -0.05(-0.91%)
Sep 26, 2018 5.885 5.893 5.787 5.801 74,678 -0.04(-0.72%)
Sep 25, 2018 5.815 5.927 5.815 5.843 107,797 +0.04(+0.72%)
Sep 24, 2018 5.871 5.934 5.773 5.801 81,332 -0.07(-1.19%)
Sep 21, 2018 5.745 5.878 5.745 5.871 82,694 +0.12(+2.07%)
Sep 20, 2018 5.906 5.906 5.731 5.752 110,501 -0.08(-1.44%)
Sep 19, 2018 5.857 5.957 5.836 5.836 77,387 -0.01(-0.24%)
Sep 18, 2018 5.906 5.990 5.843 5.850 79,858 -0.03(-0.59%)
Sep 17, 2018 5.878 5.969 5.843 5.885 81,368 +0.05(+0.84%)
Sep 14, 2018 5.927 5.941 5.836 5.836 74,396 -0.08(-1.42%)
Sep 13, 2018 5.906 5.983 5.899 5.920 83,979 +0.01(+0.24%)
Sep 12, 2018 5.997 5.997 5.899 5.906 92,262 +0.01(+0.12%)
Sep 11, 2018 5.801 5.962 5.773 5.899 107,325 +0.08(+1.44%)
Sep 10, 2018 5.794 5.871 5.752 5.815 60,323 +0.03(+0.48%)
Sep 07, 2018 5.843 5.899 5.766 5.787 196,577 -0.15(-2.47%)
Sep 06, 2018 6.151 6.151 5.920 5.934 163,802 -0.24(-3.96%)
Sep 05, 2018 6.165 6.207 6.081 6.179 107,156 -0.03(-0.56%)
Sep 04, 2018 6.200 6.214 6.165 6.214 77,086 +0.03(+0.57%)
Aug 31, 2018 6.179 6.179 6.179 0 -0.09(-1.45%)
Aug 30, 2018 6.291 6.305 6.200 6.270 68,737 +0.08(+1.23%)
Aug 29, 2018 6.284 6.284 6.193 6.193 57,800 -0.03(-0.45%)
Aug 28, 2018 6.291 6.292 6.173 6.221 94,371 -0.03(-0.45%)
Aug 27, 2018 6.200 6.284 6.200 6.249 92,587 +0.01(+0.22%)
Aug 24, 2018 6.221 6.263 6.166 6.235 70,700 +0.03(+0.45%)
Aug 23, 2018 6.193 6.228 6.124 6.207 79,291 +0.01(+0.22%)
Aug 22, 2018 6.228 6.256 6.193 6.193 76,713 -0.02(-0.34%)
Aug 21, 2018 6.221 6.263 6.209 6.214 56,078 -0.01(-0.22%)
Aug 20, 2018 6.193 6.270 6.193 6.228 35,873 +0.06(+0.90%)
Aug 17, 2018 6.221 6.284 5.922 6.173 337,550 -0.06(-0.89%)
Aug 16, 2018 6.270 6.297 6.228 6.228 98,536 -0.03(-0.56%)
Aug 15, 2018 6.367 6.381 6.263 6.263 80,928 -0.09(-1.42%)
Aug 14, 2018 6.402 6.402 6.319 6.354 81,457 +0.04(+0.66%)
Aug 13, 2018 6.347 6.381 6.270 6.312 94,035 -0.09(-1.41%)
Aug 10, 2018 6.430 6.451 6.354 6.402 71,274 +0.02(+0.33%)
Aug 09, 2018 6.360 6.430 6.305 6.381 78,346 -0.01(-0.22%)
Aug 08, 2018 6.402 6.423 6.333 6.395 58,084 -0.01(-0.11%)
Aug 07, 2018 6.507 6.507 6.305 6.402 90,795 +0.03(+0.44%)
Aug 06, 2018 6.347 6.472 6.326 6.374 66,078 +0.06(+0.88%)
Aug 03, 2018 6.326 6.381 6.298 6.319 51,157 -0.04(-0.66%)
Aug 02, 2018 6.340 6.416 6.277 6.360 89,363 +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.