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

Permian Basin Royalty Trust (NY: PBT )

12.32 -0.18 (-1.44%)
Official Closing Price Updated: 7:00 PM EDT, Apr 24, 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 (%)
Oct 31, 2018 5.488 5.488 5.393 5.401 172,306 -0.01(-0.13%)
Oct 30, 2018 5.422 5.473 5.393 5.408 106,077 +0.01(+0.20%)
Oct 29, 2018 5.426 5.520 5.397 5.397 147,477 -0.02(-0.40%)
Oct 26, 2018 5.418 5.469 5.404 5.418 146,582 -0.01(-0.27%)
Oct 25, 2018 5.433 5.498 5.426 5.433 54,938 +0.01(+0.27%)
Oct 24, 2018 5.491 5.585 5.418 5.418 203,076 -0.07(-1.19%)
Oct 23, 2018 5.664 5.686 5.426 5.483 155,197 -0.11(-1.94%)
Oct 22, 2018 5.736 5.736 5.563 5.592 121,393 -0.01(-0.26%)
Oct 19, 2018 5.426 5.614 5.426 5.606 139,384 +0.18(+3.33%)
Oct 18, 2018 5.491 5.491 5.418 5.426 112,288 -0.09(-1.70%)
Oct 17, 2018 5.635 5.650 5.491 5.520 123,393 -0.08(-1.42%)
Oct 16, 2018 5.541 5.673 5.527 5.599 116,727 +0.07(+1.31%)
Oct 15, 2018 5.657 5.657 5.483 5.527 129,630 -0.06(-1.03%)
Oct 12, 2018 5.520 5.642 5.505 5.585 186,169 +0.10(+1.84%)
Oct 11, 2018 5.418 5.780 5.418 5.483 232,768 +0.17(+3.12%)
Oct 10, 2018 5.707 5.707 5.294 5.317 367,904 -0.40(-7.07%)
Oct 09, 2018 5.772 5.823 5.693 5.722 67,611 -0.06(-1.00%)
Oct 08, 2018 5.874 5.888 5.734 5.780 43,627 +0.00(+0.00%)
Oct 05, 2018 5.794 5.874 5.758 5.780 100,351 -0.06(-0.99%)
Oct 04, 2018 5.830 5.881 5.693 5.837 187,075 -0.01(-0.25%)
Oct 03, 2018 5.758 5.881 5.715 5.852 182,740 +0.08(+1.38%)
Oct 02, 2018 5.852 5.866 5.751 5.772 111,250 -0.05(-0.87%)
Oct 01, 2018 5.772 5.888 5.765 5.823 113,330 +0.07(+1.26%)
Sep 28, 2018 5.866 5.910 5.736 5.751 161,946 -0.15(-2.57%)
Sep 27, 2018 5.968 5.969 5.874 5.903 96,852 -0.05(-0.91%)
Sep 26, 2018 6.043 6.051 5.942 5.957 72,729 -0.04(-0.72%)
Sep 25, 2018 5.971 6.086 5.971 6.000 104,983 +0.04(+0.72%)
Sep 24, 2018 6.029 6.093 5.928 5.957 79,209 -0.07(-1.19%)
Sep 21, 2018 5.899 6.036 5.899 6.029 80,536 +0.12(+2.07%)
Sep 20, 2018 6.064 6.064 5.885 5.907 107,617 -0.09(-1.44%)
Sep 19, 2018 6.014 6.116 5.993 5.993 75,368 -0.01(-0.24%)
Sep 18, 2018 6.064 6.151 6.000 6.007 77,774 -0.04(-0.59%)
Sep 17, 2018 6.036 6.129 6.000 6.043 79,244 +0.05(+0.84%)
Sep 14, 2018 6.086 6.100 5.993 5.993 72,454 -0.09(-1.42%)
Sep 13, 2018 6.064 6.143 6.057 6.079 81,787 +0.01(+0.24%)
Sep 12, 2018 6.158 6.158 6.057 6.064 89,854 +0.01(+0.12%)
Sep 11, 2018 5.957 6.122 5.928 6.057 104,524 +0.09(+1.44%)
Sep 10, 2018 5.950 6.029 5.907 5.971 58,749 +0.03(+0.48%)
Sep 07, 2018 6.000 6.057 5.921 5.942 191,447 -0.15(-2.47%)
Sep 06, 2018 6.316 6.316 6.079 6.093 159,526 -0.25(-3.96%)
Sep 05, 2018 6.330 6.373 6.244 6.344 104,359 -0.04(-0.56%)
Sep 04, 2018 6.366 6.380 6.330 6.380 75,074 +0.04(+0.57%)
Aug 31, 2018 6.344 6.344 6.344 0 -0.09(-1.45%)
Aug 30, 2018 6.459 6.474 6.366 6.438 66,943 +0.08(+1.23%)
Aug 29, 2018 6.452 6.452 6.359 6.359 56,292 -0.03(-0.45%)
Aug 28, 2018 6.459 6.461 6.339 6.388 91,910 -0.03(-0.45%)
Aug 27, 2018 6.367 6.452 6.366 6.417 90,172 +0.01(+0.22%)
Aug 24, 2018 6.388 6.431 6.331 6.402 68,856 +0.03(+0.45%)
Aug 23, 2018 6.359 6.395 6.288 6.374 77,223 +0.01(+0.22%)
Aug 22, 2018 6.395 6.424 6.359 6.359 74,713 -0.02(-0.34%)
Aug 21, 2018 6.388 6.431 6.375 6.381 54,616 -0.01(-0.22%)
Aug 20, 2018 6.359 6.438 6.359 6.395 34,937 +0.06(+0.90%)
Aug 17, 2018 6.388 6.452 6.081 6.338 328,745 -0.06(-0.89%)
Aug 16, 2018 6.438 6.465 6.395 6.395 95,966 -0.04(-0.56%)
Aug 15, 2018 6.538 6.552 6.431 6.431 78,817 -0.09(-1.42%)
Aug 14, 2018 6.574 6.574 6.488 6.524 79,332 +0.04(+0.66%)
Aug 13, 2018 6.517 6.552 6.438 6.481 91,582 -0.09(-1.41%)
Aug 10, 2018 6.602 6.624 6.524 6.574 69,415 +0.02(+0.33%)
Aug 09, 2018 6.531 6.602 6.474 6.552 76,302 -0.01(-0.22%)
Aug 08, 2018 6.574 6.595 6.502 6.567 56,569 -0.01(-0.11%)
Aug 07, 2018 6.681 6.681 6.474 6.574 88,426 +0.03(+0.44%)
Aug 06, 2018 6.517 6.645 6.495 6.545 64,355 +0.06(+0.88%)
Aug 03, 2018 6.495 6.552 6.467 6.488 49,822 -0.04(-0.66%)
Aug 02, 2018 6.509 6.588 6.445 6.531 87,032 +0.05(+0.77%)
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.