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 29, 2015 4.799 4.857 4.759 4.793 214,078 -0.02(-0.36%)
May 28, 2015 4.834 4.884 4.741 4.811 189,100 -0.02(-0.36%)
May 27, 2015 4.984 5.030 4.816 4.828 201,790 -0.14(-2.73%)
May 26, 2015 4.963 5.050 4.912 4.963 130,032 +0.01(+0.23%)
May 22, 2015 4.952 4.952 4.952 4.952 123,019 -0.01(-0.12%)
May 21, 2015 4.946 5.050 4.929 4.958 148,170 +0.04(+0.82%)
May 20, 2015 4.975 5.004 4.912 4.917 200,238 -0.06(-1.16%)
May 19, 2015 5.148 5.183 4.935 4.975 421,609 -0.20(-3.79%)
May 18, 2015 5.252 5.252 5.142 5.171 155,250 -0.11(-2.08%)
May 15, 2015 5.235 5.367 5.128 5.281 147,576 +0.00(+0.00%)
May 14, 2015 5.442 5.442 5.263 5.281 130,280 -0.10(-1.82%)
May 13, 2015 5.362 5.385 5.212 5.379 171,460 +0.09(+1.64%)
May 12, 2015 4.992 5.316 4.992 5.292 170,402 +0.24(+4.80%)
May 11, 2015 5.264 5.281 5.033 5.050 137,048 -0.22(-4.16%)
May 08, 2015 5.367 5.454 5.229 5.269 143,921 -0.08(-1.51%)
May 07, 2015 5.529 5.529 5.258 5.350 141,548 -0.17(-3.13%)
May 06, 2015 5.448 5.558 5.425 5.523 184,223 +0.09(+1.59%)
May 05, 2015 5.391 5.512 5.327 5.437 222,938 +0.09(+1.62%)
May 04, 2015 5.448 5.483 5.260 5.350 194,217 -0.11(-2.01%)
May 01, 2015 5.621 5.650 5.442 5.460 238,111 -0.15(-2.67%)
Apr 30, 2015 5.569 5.644 5.500 5.610 243,479 +0.03(+0.62%)
Apr 29, 2015 5.494 5.627 5.425 5.575 197,241 +0.12(+2.11%)
Apr 28, 2015 5.379 5.518 5.316 5.460 155,120 +0.05(+1.00%)
Apr 27, 2015 5.446 5.475 5.256 5.406 214,931 -0.07(-1.26%)
Apr 24, 2015 5.469 5.486 5.440 5.475 130,262 +0.00(+0.00%)
Apr 23, 2015 5.463 5.475 5.366 5.475 210,293 +0.03(+0.53%)
Apr 22, 2015 5.221 5.457 5.153 5.446 284,593 +0.22(+4.19%)
Apr 21, 2015 5.210 5.250 5.124 5.227 145,670 +0.02(+0.44%)
Apr 20, 2015 5.106 5.227 5.095 5.204 215,253 +0.08(+1.57%)
Apr 17, 2015 5.152 5.175 5.072 5.124 84,787 +0.02(+0.34%)
Apr 16, 2015 5.060 5.181 5.037 5.106 181,750 +0.02(+0.45%)
Apr 15, 2015 5.026 5.112 4.985 5.083 225,364 +0.11(+2.20%)
Apr 14, 2015 4.951 5.031 4.928 4.974 231,560 +0.02(+0.47%)
Apr 13, 2015 4.962 4.968 4.928 4.951 92,041 -0.01(-0.12%)
Apr 10, 2015 4.962 5.026 4.917 4.957 188,540 +0.02(+0.47%)
Apr 09, 2015 4.865 5.003 4.818 4.934 143,792 +0.10(+2.02%)
Apr 08, 2015 4.801 4.870 4.726 4.836 324,960 +0.07(+1.45%)
Apr 07, 2015 4.692 4.809 4.692 4.767 285,446 +0.04(+0.85%)
Apr 06, 2015 4.605 4.767 4.605 4.726 208,466 +0.09(+1.86%)
Apr 02, 2015 4.686 4.640 4.640 4.640 237,282 -0.09(-1.83%)
Apr 01, 2015 4.640 4.721 4.629 4.726 216,328 +0.07(+1.48%)
Mar 31, 2015 4.692 4.716 4.611 4.657 196,918 -0.06(-1.22%)
Mar 30, 2015 4.663 4.767 4.622 4.715 338,989 +0.03(+0.61%)
Mar 27, 2015 4.888 4.888 4.669 4.686 160,370 -0.16(-3.31%)
Mar 26, 2015 4.800 4.869 4.737 4.846 230,764 +0.14(+2.93%)
Mar 25, 2015 4.628 4.726 4.605 4.709 298,230 +0.06(+1.23%)
Mar 24, 2015 4.450 4.703 4.450 4.651 276,453 +0.22(+5.06%)
Mar 23, 2015 4.628 4.709 4.364 4.427 678,880 -0.20(-4.34%)
Mar 20, 2015 4.680 4.747 4.628 4.628 322,481 -0.04(-0.86%)
Mar 19, 2015 4.743 4.789 4.663 4.668 350,277 -0.14(-2.98%)
Mar 18, 2015 4.772 4.904 4.709 4.812 304,806 -0.01(-0.24%)
Mar 17, 2015 4.898 4.961 4.812 4.823 280,928 -0.10(-2.10%)
Mar 16, 2015 5.145 5.174 4.869 4.927 842,840 -0.24(-4.67%)
Mar 13, 2015 5.231 5.277 5.111 5.168 243,176 -0.05(-0.88%)
Mar 12, 2015 5.277 5.323 5.208 5.214 167,659 +0.01(+0.11%)
Mar 11, 2015 5.300 5.421 5.208 5.208 188,379 -0.11(-2.05%)
Mar 10, 2015 5.357 5.495 5.288 5.317 174,630 +0.01(+0.11%)
Mar 09, 2015 5.467 5.541 5.306 5.311 251,664 -0.17(-3.04%)
Mar 06, 2015 5.495 5.547 5.455 5.478 134,378 -0.03(-0.52%)
Mar 05, 2015 5.518 5.535 5.449 5.507 160,612 -0.01(-0.10%)
Mar 04, 2015 5.616 5.622 5.432 5.512 220,440 -0.11(-1.94%)
Mar 03, 2015 5.541 5.633 5.469 5.622 103,571 +0.09(+1.66%)
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.