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 (%)
Mar 29, 2019 5.640 5.678 5.528 5.640 183,436 +0.02(+0.40%)
Mar 28, 2019 5.625 5.685 5.445 5.618 172,447 -0.03(-0.59%)
Mar 27, 2019 5.599 5.670 5.584 5.651 87,431 +0.03(+0.53%)
Mar 26, 2019 5.644 5.696 5.532 5.621 91,310 +0.04(+0.67%)
Mar 25, 2019 5.636 5.658 5.539 5.584 78,323 -0.04(-0.66%)
Mar 22, 2019 5.703 5.718 5.502 5.621 170,798 -0.16(-2.71%)
Mar 21, 2019 5.673 5.800 5.614 5.778 194,423 +0.10(+1.71%)
Mar 20, 2019 5.599 5.711 5.599 5.681 75,686 +0.03(+0.53%)
Mar 19, 2019 5.763 5.763 5.524 5.651 106,403 -0.10(-1.82%)
Mar 18, 2019 5.644 5.793 5.642 5.755 81,377 +0.07(+1.18%)
Mar 15, 2019 5.621 5.688 5.599 5.688 107,435 +0.08(+1.46%)
Mar 14, 2019 5.703 5.703 5.584 5.606 90,068 -0.08(-1.44%)
Mar 13, 2019 5.770 5.823 5.569 5.688 182,031 -0.04(-0.65%)
Mar 12, 2019 5.651 5.763 5.636 5.726 210,904 +0.01(+0.26%)
Mar 11, 2019 5.785 5.794 5.646 5.711 73,863 -0.01(-0.26%)
Mar 08, 2019 5.688 5.733 5.494 5.726 120,429 +0.03(+0.52%)
Mar 07, 2019 5.823 5.823 5.629 5.696 82,569 -0.13(-2.18%)
Mar 06, 2019 6.002 6.002 5.823 5.823 80,422 -0.18(-2.99%)
Mar 05, 2019 5.979 6.045 5.914 6.002 86,995 +0.02(+0.37%)
Mar 04, 2019 5.972 6.024 5.935 5.979 104,367 +0.03(+0.50%)
Mar 01, 2019 6.009 6.069 5.853 5.950 98,058 -0.09(-1.48%)
Feb 28, 2019 6.196 6.196 6.017 6.039 136,951 -0.16(-2.53%)
Feb 27, 2019 6.345 6.345 6.136 6.196 135,117 -0.13(-1.99%)
Feb 26, 2019 6.024 6.322 5.942 6.322 147,422 +0.30(+4.94%)
Feb 25, 2019 5.875 6.061 5.727 6.024 205,577 +0.07(+1.25%)
Feb 22, 2019 5.742 6.032 5.742 5.950 118,593 +0.21(+3.63%)
Feb 21, 2019 5.742 5.794 5.675 5.742 62,496 +0.00(+0.00%)
Feb 20, 2019 5.794 5.856 5.652 5.742 107,363 -0.08(-1.40%)
Feb 19, 2019 5.496 5.823 5.496 5.823 265,987 +0.33(+6.10%)
Feb 15, 2019 5.385 5.511 5.385 5.489 123,971 +0.12(+2.22%)
Feb 14, 2019 5.295 5.422 5.262 5.370 102,643 +0.07(+1.40%)
Feb 13, 2019 5.176 5.325 5.176 5.295 115,424 +0.11(+2.15%)
Feb 12, 2019 5.199 5.206 5.132 5.184 100,793 +0.04(+0.87%)
Feb 11, 2019 5.117 5.206 5.057 5.139 93,948 +0.01(+0.14%)
Feb 08, 2019 5.057 5.176 4.961 5.132 210,697 +0.05(+1.02%)
Feb 07, 2019 5.028 5.102 4.953 5.080 129,251 -0.02(-0.44%)
Feb 06, 2019 5.094 5.107 5.020 5.102 112,266 +0.00(+0.00%)
Feb 05, 2019 5.057 5.132 4.990 5.102 140,796 +0.04(+0.88%)
Feb 04, 2019 4.938 5.065 4.924 5.057 84,093 +0.13(+2.72%)
Feb 01, 2019 5.028 5.080 4.856 4.923 168,477 -0.16(-3.07%)
Jan 31, 2019 5.065 5.080 4.968 5.080 148,464 +0.04(+0.74%)
Jan 30, 2019 5.013 5.057 4.916 5.042 143,261 +0.11(+2.32%)
Jan 29, 2019 5.039 5.069 4.895 4.928 128,221 -0.13(-2.63%)
Jan 28, 2019 5.054 5.180 5.024 5.061 89,850 -0.04(-0.87%)
Jan 25, 2019 5.106 5.143 5.069 5.106 103,113 +0.06(+1.17%)
Jan 24, 2019 4.965 5.077 4.958 5.047 109,410 +0.04(+0.89%)
Jan 23, 2019 5.002 5.054 4.839 5.002 178,425 +0.01(+0.15%)
Jan 22, 2019 5.143 5.143 4.980 4.995 131,709 -0.16(-3.02%)
Jan 18, 2019 5.150 5.195 5.106 5.150 115,275 -0.01(-0.29%)
Jan 17, 2019 5.121 5.202 5.084 5.165 66,730 +0.02(+0.43%)
Jan 16, 2019 5.128 5.180 5.084 5.143 88,626 +0.00(+0.00%)
Jan 15, 2019 5.202 5.232 5.091 5.143 110,332 +0.01(+0.14%)
Jan 14, 2019 5.172 5.172 5.044 5.135 88,321 +0.01(+0.29%)
Jan 11, 2019 5.143 5.202 5.069 5.121 108,113 +0.01(+0.14%)
Jan 10, 2019 5.054 5.128 5.032 5.113 86,182 +0.04(+0.73%)
Jan 09, 2019 5.091 5.106 4.988 5.076 117,743 +0.01(+0.15%)
Jan 08, 2019 4.995 5.084 4.956 5.069 103,217 +0.15(+3.01%)
Jan 07, 2019 4.714 4.943 4.706 4.921 104,567 +0.24(+5.22%)
Jan 04, 2019 4.839 4.884 4.662 4.677 177,576 -0.07(-1.56%)
Jan 03, 2019 4.588 4.802 4.533 4.751 380,845 +0.17(+3.72%)
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.