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 (%)
May 31, 2019 4.275 4.365 4.275 4.320 78,259 +0.01(+0.35%)
May 30, 2019 4.388 4.388 4.253 4.305 114,552 -0.05(-1.12%)
May 29, 2019 4.272 4.354 4.235 4.354 154,271 +0.07(+1.57%)
May 28, 2019 4.458 4.473 4.257 4.287 169,969 -0.19(-4.17%)
May 24, 2019 4.309 4.481 4.264 4.473 76,723 +0.21(+4.90%)
May 23, 2019 4.317 4.361 4.063 4.264 388,828 -0.15(-3.38%)
May 22, 2019 4.600 4.639 4.309 4.414 221,678 -0.19(-4.21%)
May 21, 2019 4.622 4.660 4.585 4.607 73,627 -0.01(-0.32%)
May 20, 2019 4.637 4.704 4.607 4.622 96,526 +0.01(+0.32%)
May 17, 2019 4.689 4.714 4.563 4.607 139,229 -0.09(-1.90%)
May 16, 2019 4.771 4.859 4.645 4.697 146,780 -0.06(-1.25%)
May 15, 2019 4.816 4.868 4.667 4.757 242,836 -0.12(-2.45%)
May 14, 2019 4.868 4.928 4.682 4.876 133,008 +0.01(+0.31%)
May 13, 2019 4.883 4.973 4.831 4.861 145,329 -0.10(-1.95%)
May 10, 2019 4.906 4.995 4.866 4.958 50,031 +0.08(+1.68%)
May 09, 2019 4.868 4.906 4.697 4.876 100,793 +0.03(+0.62%)
May 08, 2019 4.846 4.885 4.786 4.846 70,776 -0.04(-0.91%)
May 07, 2019 4.921 4.921 4.779 4.891 68,037 -0.02(-0.46%)
May 06, 2019 4.891 4.935 4.855 4.913 58,122 +0.01(+0.30%)
May 03, 2019 4.697 4.965 4.678 4.898 84,905 +0.24(+5.12%)
May 02, 2019 4.846 4.899 4.548 4.660 228,762 -0.19(-3.99%)
May 01, 2019 4.861 4.956 4.846 4.853 95,308 -0.01(-0.31%)
Apr 30, 2019 5.062 5.062 4.846 4.868 171,219 -0.21(-4.11%)
Apr 29, 2019 5.129 5.129 5.017 5.077 116,985 +0.01(+0.26%)
Apr 26, 2019 5.094 5.112 5.019 5.064 86,201 -0.04(-0.87%)
Apr 25, 2019 5.153 5.198 5.019 5.109 112,465 -0.08(-1.58%)
Apr 24, 2019 5.257 5.275 5.123 5.190 86,887 -0.05(-0.99%)
Apr 23, 2019 5.116 5.280 5.042 5.242 156,321 +0.12(+2.32%)
Apr 22, 2019 5.161 5.257 5.071 5.123 167,194 -0.01(-0.15%)
Apr 18, 2019 5.384 5.391 5.123 5.131 192,440 -0.25(-4.70%)
Apr 17, 2019 5.540 5.556 5.384 5.384 88,931 -0.17(-3.08%)
Apr 16, 2019 5.644 5.644 5.518 5.555 79,231 -0.09(-1.58%)
Apr 15, 2019 5.651 5.689 5.629 5.644 78,509 +0.02(+0.40%)
Apr 12, 2019 5.592 5.674 5.551 5.622 77,998 +0.01(+0.13%)
Apr 11, 2019 5.666 5.696 5.555 5.614 70,829 -0.07(-1.31%)
Apr 10, 2019 5.689 5.733 5.622 5.689 70,948 +0.06(+1.06%)
Apr 09, 2019 5.562 5.659 5.503 5.629 148,782 +0.04(+0.66%)
Apr 08, 2019 5.584 5.642 5.564 5.592 200,156 +0.00(+0.00%)
Apr 05, 2019 5.555 5.607 5.480 5.592 84,049 +0.01(+0.27%)
Apr 04, 2019 5.584 5.614 5.525 5.577 67,409 -0.05(-0.92%)
Apr 03, 2019 5.629 5.629 5.570 5.629 110,800 +0.05(+0.93%)
Apr 02, 2019 5.570 5.607 5.510 5.577 102,962 -0.01(-0.27%)
Apr 01, 2019 5.599 5.615 5.547 5.592 101,688 -0.01(-0.13%)
Mar 29, 2019 5.599 5.637 5.488 5.599 184,774 +0.02(+0.40%)
Mar 28, 2019 5.584 5.644 5.406 5.577 173,705 -0.03(-0.59%)
Mar 27, 2019 5.558 5.629 5.543 5.610 88,069 +0.03(+0.53%)
Mar 26, 2019 5.603 5.654 5.491 5.580 91,976 +0.04(+0.67%)
Mar 25, 2019 5.595 5.617 5.499 5.543 78,894 -0.04(-0.66%)
Mar 22, 2019 5.662 5.677 5.462 5.580 172,044 -0.16(-2.71%)
Mar 21, 2019 5.632 5.758 5.573 5.736 195,841 +0.10(+1.71%)
Mar 20, 2019 5.558 5.669 5.558 5.640 76,239 +0.03(+0.53%)
Mar 19, 2019 5.721 5.721 5.484 5.610 107,180 -0.10(-1.82%)
Mar 18, 2019 5.603 5.751 5.601 5.714 81,971 +0.07(+1.18%)
Mar 15, 2019 5.580 5.647 5.558 5.647 108,219 +0.08(+1.46%)
Mar 14, 2019 5.662 5.662 5.543 5.566 90,726 -0.08(-1.44%)
Mar 13, 2019 5.729 5.780 5.529 5.647 183,360 -0.04(-0.65%)
Mar 12, 2019 5.610 5.721 5.595 5.684 212,442 +0.01(+0.26%)
Mar 11, 2019 5.743 5.752 5.606 5.669 74,402 -0.01(-0.26%)
Mar 08, 2019 5.647 5.692 5.454 5.684 121,308 +0.03(+0.52%)
Mar 07, 2019 5.780 5.780 5.588 5.654 83,172 -0.13(-2.18%)
Mar 06, 2019 5.958 5.958 5.780 5.780 81,009 -0.18(-2.99%)
Mar 05, 2019 5.936 6.002 5.871 5.958 87,630 +0.02(+0.37%)
Mar 04, 2019 5.929 5.981 5.892 5.936 105,129 +0.03(+0.50%)
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.