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

Permian Basin Royalty Trust (NY: PBT )

11.91 +0.21 (+1.84%)
Streaming Delayed Price Updated: 3:20 PM EDT, May 6, 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, 2016 4.537 4.537 4.326 4.332 228,692 -0.17(-3.86%)
Sep 29, 2016 4.463 4.593 4.444 4.506 198,248 +0.05(+1.12%)
Sep 28, 2016 4.320 4.560 4.289 4.457 236,882 +0.13(+3.10%)
Sep 27, 2016 4.316 4.347 4.304 4.322 117,458 -0.02(-0.43%)
Sep 26, 2016 4.310 4.372 4.304 4.341 95,788 +0.01(+0.14%)
Sep 23, 2016 4.372 4.427 4.242 4.335 119,701 -0.06(-1.40%)
Sep 22, 2016 4.446 4.506 4.397 4.397 67,491 -0.04(-0.84%)
Sep 21, 2016 4.427 4.458 4.390 4.434 100,107 +0.08(+1.84%)
Sep 20, 2016 4.298 4.446 4.269 4.353 202,631 +0.01(+0.14%)
Sep 19, 2016 4.329 4.471 4.273 4.347 191,861 +0.02(+0.43%)
Sep 16, 2016 4.366 4.378 4.261 4.329 128,394 +0.01(+0.14%)
Sep 15, 2016 4.310 4.403 4.282 4.322 121,461 +0.06(+1.45%)
Sep 14, 2016 4.322 4.366 4.248 4.261 103,581 -0.10(-2.27%)
Sep 13, 2016 4.415 4.440 4.316 4.360 147,289 -0.07(-1.67%)
Sep 12, 2016 4.421 4.582 4.421 4.434 171,924 -0.06(-1.37%)
Sep 09, 2016 4.582 4.607 4.366 4.495 227,928 -0.09(-1.89%)
Sep 08, 2016 4.427 4.582 4.427 4.582 311,708 +0.13(+2.91%)
Sep 07, 2016 4.224 4.465 4.224 4.452 328,175 +0.24(+5.72%)
Sep 06, 2016 4.131 4.242 4.106 4.211 159,589 +0.05(+1.19%)
Sep 02, 2016 4.168 4.162 4.162 4.162 148,664 +0.01(+0.15%)
Sep 01, 2016 4.230 4.261 4.106 4.156 179,294 -0.10(-2.46%)
Aug 31, 2016 4.292 4.320 4.205 4.261 243,442 -0.04(-1.00%)
Aug 30, 2016 4.409 4.477 4.292 4.304 173,804 -0.17(-3.73%)
Aug 29, 2016 4.347 4.471 4.329 4.471 357,127 +0.14(+3.25%)
Aug 26, 2016 4.391 4.440 4.305 4.330 139,681 +0.00(+0.00%)
Aug 25, 2016 4.293 4.354 4.293 4.330 54,470 +0.02(+0.57%)
Aug 24, 2016 4.342 4.367 4.293 4.305 157,786 -0.07(-1.54%)
Aug 23, 2016 4.293 4.428 4.293 4.373 122,379 +0.05(+1.13%)
Aug 22, 2016 4.293 4.372 4.238 4.324 160,652 -0.07(-1.67%)
Aug 19, 2016 4.336 4.397 4.287 4.397 210,386 +0.10(+2.28%)
Aug 18, 2016 4.305 4.379 4.262 4.299 226,624 +0.00(+0.00%)
Aug 17, 2016 4.293 4.324 4.262 4.299 73,984 -0.01(-0.14%)
Aug 16, 2016 4.287 4.318 4.226 4.305 237,787 +0.00(+0.00%)
Aug 15, 2016 4.324 4.324 4.201 4.305 204,582 +0.01(+0.14%)
Aug 12, 2016 4.201 4.318 4.177 4.299 138,637 +0.13(+3.09%)
Aug 11, 2016 4.023 4.201 3.986 4.170 132,135 +0.14(+3.50%)
Aug 10, 2016 4.060 4.163 4.023 4.029 83,170 -0.05(-1.20%)
Aug 09, 2016 4.146 4.146 4.054 4.078 62,791 -0.07(-1.77%)
Aug 08, 2016 3.986 4.170 3.986 4.152 158,024 +0.18(+4.64%)
Aug 05, 2016 3.901 3.986 3.876 3.968 163,338 +0.09(+2.37%)
Aug 04, 2016 3.833 3.913 3.772 3.876 182,281 +0.01(+0.32%)
Aug 03, 2016 3.760 3.882 3.760 3.864 175,271 +0.07(+1.94%)
Aug 02, 2016 3.888 3.931 3.741 3.790 194,347 -0.10(-2.52%)
Aug 01, 2016 4.078 4.078 3.864 3.888 301,802 -0.18(-4.37%)
Jul 29, 2016 4.078 4.163 4.028 4.066 143,835 -0.01(-0.30%)
Jul 28, 2016 4.109 4.177 4.054 4.078 96,472 -0.04(-0.89%)
Jul 27, 2016 4.170 4.318 4.115 4.115 175,161 -0.02(-0.59%)
Jul 26, 2016 4.103 4.161 4.054 4.140 87,365 +0.07(+1.65%)
Jul 25, 2016 4.262 4.262 4.067 4.073 188,771 -0.20(-4.71%)
Jul 22, 2016 4.268 4.298 4.262 4.274 88,231 +0.00(+0.00%)
Jul 21, 2016 4.298 4.335 4.268 4.274 160,070 -0.01(-0.28%)
Jul 20, 2016 4.310 4.347 4.274 4.286 242,973 -0.04(-0.85%)
Jul 19, 2016 4.317 4.379 4.268 4.323 281,719 +0.01(+0.14%)
Jul 18, 2016 4.317 4.390 4.262 4.317 192,343 -0.05(-1.12%)
Jul 15, 2016 4.359 4.414 4.335 4.365 94,346 +0.02(+0.42%)
Jul 14, 2016 4.329 4.384 4.315 4.347 94,041 +0.01(+0.28%)
Jul 13, 2016 4.451 4.451 4.298 4.335 133,935 -0.12(-2.60%)
Jul 12, 2016 4.353 4.518 4.286 4.451 215,639 +0.15(+3.40%)
Jul 11, 2016 4.292 4.347 4.268 4.304 134,344 +0.00(+0.00%)
Jul 08, 2016 4.396 4.353 4.274 4.304 73,955 -0.05(-1.12%)
Jul 07, 2016 4.426 4.451 4.335 4.353 140,368 -0.04(-0.83%)
Jul 06, 2016 4.353 4.445 4.323 4.390 119,520 -0.01(-0.28%)
Jul 05, 2016 4.451 4.499 4.359 4.402 102,629 -0.11(-2.43%)
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.