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 (%)
Dec 31, 2018 4.246 4.364 4.195 4.334 127,960 +0.07(+1.72%)
Dec 28, 2018 4.217 4.297 4.187 4.261 193,710 +0.00(+0.05%)
Dec 27, 2018 4.295 4.332 4.127 4.258 105,457 -0.01(-0.34%)
Dec 26, 2018 4.040 4.433 4.040 4.273 255,799 +0.24(+5.96%)
Dec 24, 2018 4.076 4.113 4.018 4.033 126,523 -0.09(-2.29%)
Dec 21, 2018 4.237 4.353 4.120 4.127 325,992 -0.15(-3.41%)
Dec 20, 2018 4.295 4.368 4.207 4.273 262,856 -0.05(-1.18%)
Dec 19, 2018 4.404 4.453 4.295 4.324 214,372 -0.04(-1.00%)
Dec 18, 2018 4.506 4.550 4.368 4.368 302,858 -0.14(-3.07%)
Dec 17, 2018 4.564 4.732 4.469 4.506 264,975 -0.15(-3.13%)
Dec 14, 2018 4.739 4.826 4.528 4.651 235,599 -0.07(-1.39%)
Dec 13, 2018 4.717 4.841 4.681 4.717 134,555 +0.00(+0.00%)
Dec 12, 2018 4.768 4.979 4.688 4.717 266,125 -0.02(-0.46%)
Dec 11, 2018 4.579 4.775 4.571 4.739 137,216 +0.17(+3.83%)
Dec 10, 2018 4.579 4.695 4.528 4.564 125,457 -0.07(-1.42%)
Dec 07, 2018 4.790 4.914 4.601 4.630 174,467 -0.10(-2.15%)
Dec 06, 2018 4.768 4.812 4.608 4.732 171,667 -0.02(-0.46%)
Dec 04, 2018 4.877 4.928 4.717 4.753 203,590 -0.09(-1.80%)
Dec 03, 2018 4.957 5.008 4.826 4.841 254,620 -0.09(-1.92%)
Nov 30, 2018 4.972 4.972 4.877 4.935 156,745 -0.07(-1.31%)
Nov 29, 2018 4.935 5.045 4.877 5.001 162,188 +0.10(+2.08%)
Nov 28, 2018 4.986 4.986 4.870 4.899 169,645 -0.09(-1.74%)
Nov 27, 2018 5.080 5.080 4.950 4.986 119,941 -0.09(-1.71%)
Nov 26, 2018 5.072 5.141 5.065 5.072 131,405 +0.00(+0.00%)
Nov 23, 2018 5.094 5.152 5.058 5.072 37,920 -0.08(-1.54%)
Nov 21, 2018 5.152 5.152 5.152 0 +0.07(+1.42%)
Nov 20, 2018 5.109 5.188 5.022 5.080 170,249 -0.12(-2.36%)
Nov 19, 2018 5.210 5.326 5.166 5.202 107,898 +0.01(+0.28%)
Nov 16, 2018 5.087 5.282 5.065 5.188 219,495 +0.10(+1.99%)
Nov 15, 2018 5.116 5.156 5.051 5.087 106,528 +0.01(+0.28%)
Nov 14, 2018 5.116 5.166 5.029 5.072 98,599 -0.04(-0.71%)
Nov 13, 2018 5.044 5.246 5.044 5.109 207,411 +0.04(+0.71%)
Nov 12, 2018 5.166 5.166 5.022 5.072 122,467 -0.07(-1.40%)
Nov 09, 2018 5.304 5.347 5.065 5.145 249,111 -0.17(-3.13%)
Nov 08, 2018 5.426 5.444 5.311 5.311 72,863 -0.12(-2.26%)
Nov 07, 2018 5.354 5.484 5.354 5.434 74,440 +0.09(+1.62%)
Nov 06, 2018 5.347 5.376 5.347 5.347 102,989 +0.00(+0.00%)
Nov 05, 2018 5.354 5.419 5.347 5.347 72,445 +0.00(+0.00%)
Nov 02, 2018 5.347 5.405 5.347 5.347 75,010 -0.01(-0.27%)
Nov 01, 2018 5.361 5.405 5.347 5.361 121,426 +0.00(+0.00%)
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%)
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.