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

Permian Basin Royalty Trust (NY: PBT )

13.09 +0.67 (+5.39%)
Streaming Delayed Price Updated: 3:24 PM EDT, May 13, 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 (%)
Dec 30, 2016 4.893 4.893 4.893 0 -0.14(-2.77%)
Dec 29, 2016 5.115 5.166 5.026 5.032 213,516 -0.11(-2.22%)
Dec 28, 2016 5.102 5.204 5.102 5.147 204,212 +0.05(+0.98%)
Dec 27, 2016 5.078 5.134 5.052 5.096 116,054 +0.02(+0.37%)
Dec 23, 2016 5.078 5.078 5.078 0 -0.09(-1.71%)
Dec 22, 2016 5.197 5.237 5.078 5.166 177,532 -0.05(-0.97%)
Dec 21, 2016 5.103 5.229 5.103 5.216 192,090 +0.14(+2.73%)
Dec 20, 2016 5.235 5.235 5.052 5.078 130,761 -0.11(-2.18%)
Dec 19, 2016 5.235 5.267 5.159 5.191 256,006 -0.09(-1.79%)
Dec 16, 2016 5.285 5.355 5.204 5.285 275,692 +0.05(+0.96%)
Dec 15, 2016 5.008 5.248 4.926 5.235 461,824 +0.23(+4.66%)
Dec 14, 2016 4.750 5.040 4.737 5.002 644,057 +0.25(+5.31%)
Dec 13, 2016 4.643 4.756 4.554 4.750 256,977 +0.16(+3.57%)
Dec 12, 2016 4.555 4.687 4.536 4.586 270,216 +0.08(+1.68%)
Dec 09, 2016 4.523 4.599 4.467 4.511 186,236 -0.01(-0.28%)
Dec 08, 2016 4.460 4.536 4.454 4.523 155,819 +0.03(+0.56%)
Dec 07, 2016 4.479 4.542 4.454 4.498 139,680 +0.02(+0.42%)
Dec 06, 2016 4.511 4.555 4.479 4.479 82,568 -0.04(-0.97%)
Dec 05, 2016 4.536 4.567 4.504 4.523 381,271 -0.02(-0.42%)
Dec 02, 2016 4.536 4.630 4.517 4.542 181,007 +0.03(+0.70%)
Dec 01, 2016 4.548 4.561 4.511 4.511 255,025 +0.00(+0.00%)
Nov 30, 2016 4.473 4.643 4.473 4.511 271,906 +0.16(+3.77%)
Nov 29, 2016 4.341 4.429 4.252 4.347 407,174 -0.03(-0.72%)
Nov 28, 2016 4.536 4.536 4.378 4.378 133,040 -0.10(-2.15%)
Nov 25, 2016 4.594 4.594 4.475 4.475 56,979 -0.10(-2.19%)
Nov 23, 2016 4.575 4.575 4.575 0 -0.01(-0.27%)
Nov 22, 2016 4.569 4.619 4.518 4.587 114,025 +0.02(+0.41%)
Nov 21, 2016 4.531 4.569 4.481 4.569 161,503 +0.13(+2.96%)
Nov 18, 2016 4.456 4.562 4.431 4.437 263,369 -0.01(-0.14%)
Nov 17, 2016 4.475 4.556 4.387 4.443 202,000 -0.03(-0.56%)
Nov 16, 2016 4.462 4.500 4.412 4.468 223,382 +0.03(+0.56%)
Nov 15, 2016 4.356 4.462 4.306 4.443 327,390 +0.16(+3.65%)
Nov 14, 2016 4.349 4.349 4.206 4.287 118,787 -0.05(-1.15%)
Nov 11, 2016 4.318 4.378 4.287 4.337 134,961 -0.03(-0.57%)
Nov 10, 2016 4.400 4.437 4.349 4.362 141,271 +0.00(+0.00%)
Nov 09, 2016 4.331 4.487 4.324 4.362 199,456 +0.01(+0.29%)
Nov 08, 2016 4.199 4.394 4.199 4.349 238,010 +0.11(+2.51%)
Nov 07, 2016 4.224 4.324 4.224 4.243 110,302 +0.01(+0.30%)
Nov 04, 2016 4.212 4.318 4.212 4.231 154,263 -0.05(-1.17%)
Nov 03, 2016 4.249 4.314 4.206 4.281 93,543 +0.01(+0.15%)
Nov 02, 2016 4.237 4.306 4.168 4.274 99,734 +0.03(+0.59%)
Nov 01, 2016 4.324 4.375 4.243 4.249 192,076 -0.07(-1.59%)
Oct 31, 2016 4.375 4.387 4.318 4.318 143,430 -0.06(-1.29%)
Oct 28, 2016 4.343 4.406 4.324 4.375 139,914 +0.03(+0.58%)
Oct 27, 2016 4.331 4.443 4.318 4.349 111,111 +0.03(+0.68%)
Oct 26, 2016 4.301 4.339 4.270 4.320 162,678 +0.02(+0.58%)
Oct 25, 2016 4.289 4.370 4.280 4.295 219,803 -0.04(-1.00%)
Oct 24, 2016 4.469 4.469 4.283 4.339 302,365 -0.09(-2.10%)
Oct 21, 2016 4.413 4.470 4.401 4.432 93,860 +0.02(+0.42%)
Oct 20, 2016 4.475 4.506 4.382 4.413 154,702 -0.12(-2.74%)
Oct 19, 2016 4.407 4.600 4.407 4.538 286,982 +0.14(+3.11%)
Oct 18, 2016 4.382 4.426 4.320 4.401 163,906 +0.08(+1.87%)
Oct 17, 2016 4.339 4.351 4.273 4.320 146,511 +0.04(+0.87%)
Oct 14, 2016 4.351 4.370 4.258 4.283 271,787 -0.06(-1.43%)
Oct 13, 2016 4.301 4.370 4.276 4.345 238,354 +0.04(+1.01%)
Oct 12, 2016 4.332 4.351 4.252 4.301 190,962 -0.02(-0.43%)
Oct 11, 2016 4.357 4.413 4.264 4.320 239,769 -0.04(-0.86%)
Oct 10, 2016 4.413 4.457 4.357 4.357 229,772 -0.02(-0.43%)
Oct 07, 2016 4.370 4.438 4.320 4.376 91,996 +0.02(+0.43%)
Oct 06, 2016 4.357 4.457 4.320 4.357 222,984 -0.04(-0.85%)
Oct 05, 2016 4.345 4.469 4.345 4.395 170,603 +0.07(+1.73%)
Oct 04, 2016 4.413 4.413 4.301 4.320 139,233 -0.11(-2.39%)
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.