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 (%)
Sep 30, 2019 3.879 4.034 3.872 4.019 180,649 +0.08(+1.96%)
Sep 27, 2019 4.011 4.050 3.903 3.941 95,179 -0.06(-1.55%)
Sep 26, 2019 3.926 4.026 3.896 4.003 116,459 +0.09(+2.36%)
Sep 25, 2019 3.896 3.942 3.850 3.911 107,598 +0.01(+0.20%)
Sep 24, 2019 3.888 3.957 3.844 3.903 249,651 +0.06(+1.60%)
Sep 23, 2019 3.773 3.873 3.765 3.842 167,398 +0.05(+1.21%)
Sep 20, 2019 3.773 3.827 3.756 3.796 90,580 +0.02(+0.41%)
Sep 19, 2019 3.834 3.834 3.742 3.780 89,174 -0.02(-0.61%)
Sep 18, 2019 3.903 3.903 3.765 3.803 102,289 -0.06(-1.59%)
Sep 17, 2019 3.888 3.942 3.780 3.865 132,965 -0.04(-0.98%)
Sep 16, 2019 3.919 4.030 3.796 3.903 505,669 +0.17(+4.53%)
Sep 13, 2019 3.727 3.742 3.681 3.734 110,102 +0.02(+0.62%)
Sep 12, 2019 3.734 3.742 3.657 3.711 313,081 -0.02(-0.62%)
Sep 11, 2019 3.788 3.834 3.727 3.734 134,321 -0.08(-2.22%)
Sep 10, 2019 3.788 3.896 3.773 3.819 125,447 +0.03(+0.81%)
Sep 09, 2019 3.727 3.799 3.704 3.788 91,000 +0.08(+2.07%)
Sep 06, 2019 3.650 3.741 3.650 3.711 69,887 +0.04(+1.05%)
Sep 05, 2019 3.688 3.745 3.619 3.673 144,984 +0.01(+0.21%)
Sep 04, 2019 3.719 3.750 3.665 3.665 110,642 -0.06(-1.65%)
Sep 03, 2019 3.750 3.776 3.696 3.727 71,112 -0.09(-2.41%)
Aug 30, 2019 3.765 3.842 3.750 3.819 62,729 +0.00(+0.00%)
Aug 29, 2019 3.765 3.850 3.735 3.819 116,744 +0.04(+1.09%)
Aug 28, 2019 3.679 3.846 3.679 3.778 98,577 +0.07(+1.85%)
Aug 27, 2019 3.717 3.755 3.664 3.709 253,795 +0.02(+0.62%)
Aug 26, 2019 3.656 3.740 3.641 3.686 112,696 +0.06(+1.68%)
Aug 23, 2019 3.747 3.808 3.610 3.625 169,892 -0.18(-4.80%)
Aug 22, 2019 3.808 3.892 3.774 3.808 339,815 +0.07(+1.83%)
Aug 21, 2019 3.816 3.869 3.717 3.740 182,924 +0.02(+0.61%)
Aug 20, 2019 3.732 3.824 3.709 3.717 221,775 -0.03(-0.81%)
Aug 19, 2019 3.801 3.808 3.694 3.747 66,514 -0.07(-1.80%)
Aug 16, 2019 3.656 3.846 3.656 3.816 112,255 +0.18(+5.03%)
Aug 15, 2019 3.717 3.755 3.618 3.633 136,515 -0.05(-1.45%)
Aug 14, 2019 3.808 3.808 3.664 3.686 184,010 -0.11(-2.81%)
Aug 13, 2019 3.724 3.839 3.724 3.793 145,287 +0.04(+1.01%)
Aug 12, 2019 3.778 3.862 3.732 3.755 135,819 -0.02(-0.60%)
Aug 09, 2019 3.846 3.877 3.740 3.778 183,153 -0.09(-2.36%)
Aug 08, 2019 3.892 3.892 3.808 3.869 173,460 -0.01(-0.20%)
Aug 07, 2019 3.808 3.884 3.778 3.877 199,593 +0.05(+1.19%)
Aug 06, 2019 3.884 3.923 3.816 3.831 212,952 -0.09(-2.33%)
Aug 05, 2019 3.862 4.014 3.831 3.923 285,721 +0.02(+0.39%)
Aug 02, 2019 3.976 3.983 3.831 3.907 85,340 -0.08(-1.91%)
Aug 01, 2019 3.999 4.037 3.923 3.983 143,895 -0.04(-0.95%)
Jul 31, 2019 4.044 4.090 4.014 4.022 70,149 -0.05(-1.31%)
Jul 30, 2019 3.976 4.105 3.961 4.075 122,594 +0.08(+1.99%)
Jul 29, 2019 3.935 4.071 3.912 3.995 336,255 +0.04(+0.95%)
Jul 26, 2019 3.988 4.071 3.882 3.958 170,133 -0.08(-1.87%)
Jul 25, 2019 4.154 4.192 3.980 4.033 176,143 -0.11(-2.73%)
Jul 24, 2019 4.018 4.162 3.954 4.147 337,048 +0.17(+4.37%)
Jul 23, 2019 3.837 3.980 3.776 3.973 330,676 +0.14(+3.54%)
Jul 22, 2019 3.935 3.980 3.822 3.837 227,290 -0.14(-3.61%)
Jul 19, 2019 4.033 4.071 3.935 3.980 290,484 -0.07(-1.68%)
Jul 18, 2019 4.154 4.169 3.973 4.048 264,252 -0.11(-2.72%)
Jul 17, 2019 4.207 4.298 4.139 4.162 144,473 -0.08(-1.96%)
Jul 16, 2019 4.267 4.390 4.207 4.245 217,395 -0.02(-0.35%)
Jul 15, 2019 4.366 4.366 4.237 4.260 171,023 -0.08(-1.74%)
Jul 12, 2019 4.335 4.392 4.313 4.335 126,441 -0.04(-0.86%)
Jul 11, 2019 4.434 4.441 4.313 4.373 141,233 -0.02(-0.34%)
Jul 10, 2019 4.343 4.434 4.320 4.388 126,796 +0.05(+1.04%)
Jul 09, 2019 4.366 4.418 4.313 4.343 137,467 +0.06(+1.41%)
Jul 08, 2019 4.358 4.396 4.267 4.282 110,465 -0.08(-1.73%)
Jul 05, 2019 4.343 4.426 4.343 4.358 110,421 +0.02(+0.35%)
Jul 03, 2019 4.388 4.403 4.298 4.343 72,952 -0.06(-1.37%)
Jul 02, 2019 4.486 4.528 4.350 4.403 60,570 -0.13(-2.83%)
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.