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 (%)
Mar 29, 2019 5.599 5.637 5.488 5.599 184,772 +0.02(+0.40%)
Mar 28, 2019 5.585 5.644 5.406 5.577 173,703 -0.03(-0.59%)
Mar 27, 2019 5.558 5.629 5.543 5.610 88,067 +0.03(+0.53%)
Mar 26, 2019 5.603 5.655 5.492 5.580 91,975 +0.04(+0.67%)
Mar 25, 2019 5.595 5.618 5.499 5.543 78,893 -0.04(-0.66%)
Mar 22, 2019 5.662 5.677 5.462 5.580 172,042 -0.16(-2.71%)
Mar 21, 2019 5.632 5.758 5.573 5.736 195,839 +0.10(+1.71%)
Mar 20, 2019 5.558 5.669 5.558 5.640 76,238 +0.03(+0.53%)
Mar 19, 2019 5.721 5.721 5.484 5.610 107,178 -0.10(-1.82%)
Mar 18, 2019 5.603 5.751 5.602 5.714 81,970 +0.07(+1.18%)
Mar 15, 2019 5.580 5.647 5.558 5.647 108,217 +0.08(+1.46%)
Mar 14, 2019 5.662 5.662 5.543 5.566 90,724 -0.08(-1.44%)
Mar 13, 2019 5.729 5.781 5.529 5.647 183,357 -0.04(-0.65%)
Mar 12, 2019 5.610 5.721 5.595 5.684 212,440 +0.01(+0.26%)
Mar 11, 2019 5.744 5.752 5.606 5.669 74,401 -0.01(-0.26%)
Mar 08, 2019 5.647 5.692 5.455 5.684 121,306 +0.03(+0.52%)
Mar 07, 2019 5.781 5.781 5.588 5.655 83,171 -0.13(-2.18%)
Mar 06, 2019 5.958 5.958 5.781 5.781 81,008 -0.18(-2.99%)
Mar 05, 2019 5.936 6.002 5.871 5.958 87,629 +0.02(+0.37%)
Mar 04, 2019 5.929 5.981 5.892 5.936 105,127 +0.03(+0.50%)
Mar 01, 2019 5.966 6.025 5.810 5.907 98,772 -0.09(-1.48%)
Feb 28, 2019 6.151 6.151 5.973 5.995 137,949 -0.16(-2.53%)
Feb 27, 2019 6.299 6.299 6.092 6.151 136,102 -0.12(-1.99%)
Feb 26, 2019 5.981 6.276 5.899 6.276 148,496 +0.30(+4.94%)
Feb 25, 2019 5.833 6.017 5.685 5.981 207,075 +0.07(+1.25%)
Feb 22, 2019 5.700 5.988 5.700 5.907 119,456 +0.21(+3.63%)
Feb 21, 2019 5.700 5.752 5.634 5.700 62,951 +0.00(+0.00%)
Feb 20, 2019 5.752 5.814 5.611 5.700 108,145 -0.08(-1.40%)
Feb 19, 2019 5.456 5.781 5.456 5.781 267,924 +0.33(+6.10%)
Feb 15, 2019 5.346 5.471 5.346 5.449 124,874 +0.12(+2.22%)
Feb 14, 2019 5.257 5.383 5.224 5.331 103,391 +0.07(+1.40%)
Feb 13, 2019 5.139 5.287 5.139 5.257 116,264 +0.11(+2.15%)
Feb 12, 2019 5.161 5.168 5.095 5.146 101,527 +0.04(+0.87%)
Feb 11, 2019 5.080 5.168 5.021 5.102 94,632 +0.01(+0.15%)
Feb 08, 2019 5.021 5.139 4.925 5.095 212,232 +0.05(+1.02%)
Feb 07, 2019 4.991 5.065 4.917 5.043 130,193 -0.02(-0.44%)
Feb 06, 2019 5.058 5.070 4.984 5.065 113,084 +0.00(+0.00%)
Feb 05, 2019 5.021 5.095 4.954 5.065 141,821 +0.04(+0.88%)
Feb 04, 2019 4.903 5.028 4.889 5.021 84,706 +0.13(+2.72%)
Feb 01, 2019 4.991 5.043 4.821 4.888 169,704 -0.16(-3.07%)
Jan 31, 2019 5.028 5.043 4.932 5.043 149,546 +0.04(+0.74%)
Jan 30, 2019 4.976 5.021 4.880 5.006 144,304 +0.11(+2.32%)
Jan 29, 2019 5.003 5.032 4.860 4.893 129,155 -0.13(-2.63%)
Jan 28, 2019 5.017 5.142 4.988 5.025 90,504 -0.04(-0.87%)
Jan 25, 2019 5.069 5.106 5.032 5.069 103,864 +0.06(+1.17%)
Jan 24, 2019 4.929 5.040 4.922 5.010 110,207 +0.04(+0.89%)
Jan 23, 2019 4.966 5.017 4.804 4.966 179,724 +0.01(+0.15%)
Jan 22, 2019 5.106 5.106 4.944 4.959 132,668 -0.15(-3.02%)
Jan 18, 2019 5.113 5.157 5.069 5.113 116,115 -0.01(-0.29%)
Jan 17, 2019 5.084 5.164 5.047 5.128 67,216 +0.02(+0.43%)
Jan 16, 2019 5.091 5.142 5.047 5.106 89,271 +0.00(+0.00%)
Jan 15, 2019 5.164 5.194 5.054 5.106 111,136 +0.01(+0.14%)
Jan 14, 2019 5.135 5.135 5.007 5.098 88,965 +0.01(+0.29%)
Jan 11, 2019 5.106 5.164 5.032 5.084 108,900 +0.01(+0.14%)
Jan 10, 2019 5.017 5.091 4.995 5.076 86,810 +0.04(+0.73%)
Jan 09, 2019 5.054 5.069 4.952 5.039 118,601 +0.01(+0.15%)
Jan 08, 2019 4.959 5.047 4.921 5.032 103,969 +0.15(+3.01%)
Jan 07, 2019 4.679 4.907 4.672 4.885 105,328 +0.24(+5.22%)
Jan 04, 2019 4.804 4.848 4.628 4.643 178,869 -0.07(-1.56%)
Jan 03, 2019 4.555 4.768 4.500 4.716 383,619 +0.17(+3.72%)
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.