Skip to main content

Permian Basin Royalty Trust (NY: PBT )

11.72 -0.34 (-2.82%)
Streaming Delayed Price Updated: 9:57 AM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 7.632 7.778 7.580 7.679 218,677 +0.05(+0.69%)
Oct 30, 2013 7.998 7.998 7.606 7.627 663,622 -0.38(-4.77%)
Oct 29, 2013 8.181 8.218 7.972 8.008 215,806 -0.14(-1.67%)
Oct 28, 2013 8.160 8.197 8.098 8.145 213,072 -0.04(-0.44%)
Oct 25, 2013 8.212 8.257 8.098 8.181 339,711 -0.03(-0.38%)
Oct 24, 2013 8.150 8.310 8.051 8.212 301,589 +0.06(+0.70%)
Oct 23, 2013 8.436 8.436 8.124 8.155 587,651 -0.28(-3.33%)
Oct 22, 2013 8.274 8.451 8.238 8.436 867,815 +0.16(+1.95%)
Oct 21, 2013 7.989 8.280 7.973 8.274 1,118,323 +0.32(+3.98%)
Oct 18, 2013 7.869 8.041 7.854 7.958 406,956 +0.09(+1.19%)
Oct 17, 2013 7.651 7.864 7.610 7.864 377,179 +0.18(+2.37%)
Oct 16, 2013 7.662 7.714 7.625 7.682 288,453 +0.06(+0.82%)
Oct 15, 2013 7.516 7.714 7.482 7.620 371,440 +0.13(+1.73%)
Oct 14, 2013 7.443 7.500 7.386 7.490 186,622 -0.01(-0.07%)
Oct 11, 2013 7.506 7.568 7.464 7.495 140,017 +0.00(+0.00%)
Oct 10, 2013 7.490 7.532 7.407 7.495 152,459 +0.07(+0.91%)
Oct 09, 2013 7.552 7.552 7.303 7.428 261,316 -0.09(-1.24%)
Oct 08, 2013 7.480 7.568 7.480 7.521 209,805 +0.04(+0.49%)
Oct 07, 2013 7.381 7.568 7.381 7.485 278,715 +0.06(+0.84%)
Oct 04, 2013 7.417 7.501 7.381 7.423 173,889 +0.02(+0.21%)
Oct 03, 2013 7.407 7.459 7.381 7.407 157,867 -0.04(-0.49%)
Oct 02, 2013 7.417 7.499 7.392 7.443 170,092 -0.02(-0.21%)
Oct 01, 2013 7.376 7.583 7.376 7.459 374,752 +0.06(+0.77%)
Sep 30, 2013 7.236 7.402 7.204 7.402 291,148 +0.10(+1.42%)
Sep 27, 2013 7.314 7.417 7.272 7.298 194,157 -0.08(-1.06%)
Sep 26, 2013 7.355 7.402 7.303 7.376 176,840 -0.00(-0.03%)
Sep 25, 2013 7.326 7.414 7.321 7.378 303,965 +0.05(+0.70%)
Sep 24, 2013 7.295 7.342 7.275 7.326 284,887 +0.02(+0.21%)
Sep 23, 2013 7.177 7.347 7.177 7.311 682,689 +0.18(+2.53%)
Sep 20, 2013 7.080 7.136 7.012 7.130 282,019 +0.07(+0.95%)
Sep 19, 2013 7.038 7.114 6.996 7.063 222,562 -0.02(-0.22%)
Sep 18, 2013 6.996 7.105 6.986 7.079 267,885 +0.06(+0.88%)
Sep 17, 2013 6.955 7.048 6.950 7.017 161,952 +0.03(+0.44%)
Sep 16, 2013 7.032 7.043 6.986 6.986 182,071 -0.01(-0.07%)
Sep 13, 2013 6.965 7.006 6.931 6.991 148,289 +0.02(+0.30%)
Sep 12, 2013 6.940 6.986 6.909 6.971 163,527 -0.01(-0.07%)
Sep 11, 2013 6.862 6.996 6.862 6.976 154,909 +0.09(+1.35%)
Sep 10, 2013 6.991 6.991 6.863 6.883 137,358 -0.10(-1.48%)
Sep 09, 2013 6.991 7.105 6.986 6.986 176,722 -0.06(-0.88%)
Sep 06, 2013 6.929 7.094 6.909 7.048 206,138 +0.11(+1.56%)
Sep 05, 2013 6.960 7.012 6.929 6.940 149,678 -0.01(-0.07%)
Sep 04, 2013 6.950 7.007 6.886 6.945 161,878 +0.03(+0.37%)
Sep 03, 2013 7.079 7.079 6.842 6.919 202,550 -0.07(-0.96%)
Aug 30, 2013 7.007 7.074 6.945 6.986 130,641 -0.06(-0.88%)
Aug 29, 2013 7.027 7.125 7.011 7.048 139,142 -0.02(-0.22%)
Aug 28, 2013 7.079 7.176 7.048 7.063 180,807 -0.04(-0.51%)
Aug 27, 2013 7.090 7.130 7.018 7.100 229,010 +0.01(+0.07%)
Aug 26, 2013 6.951 7.110 6.946 7.095 408,210 +0.12(+1.69%)
Aug 23, 2013 6.869 7.008 6.864 6.977 266,105 +0.10(+1.41%)
Aug 22, 2013 6.792 6.900 6.792 6.879 122,952 +0.07(+0.98%)
Aug 21, 2013 6.864 6.905 6.787 6.813 217,952 -0.07(-0.97%)
Aug 20, 2013 6.818 6.905 6.818 6.879 163,354 +0.04(+0.60%)
Aug 19, 2013 6.849 6.852 6.794 6.839 122,052 +0.00(+0.00%)
Aug 16, 2013 6.787 6.864 6.772 6.839 155,615 +0.05(+0.68%)
Aug 15, 2013 6.767 6.849 6.762 6.792 117,519 -0.04(-0.53%)
Aug 14, 2013 6.864 6.910 6.792 6.828 190,247 -0.02(-0.30%)
Aug 13, 2013 6.710 6.890 6.710 6.849 194,761 +0.10(+1.44%)
Aug 12, 2013 6.798 6.805 6.736 6.751 147,307 -0.08(-1.20%)
Aug 09, 2013 6.803 6.920 6.803 6.833 222,421 +0.01(+0.07%)
Aug 08, 2013 6.885 6.890 6.762 6.828 227,741 -0.02(-0.30%)
Aug 07, 2013 6.926 6.926 6.813 6.849 195,108 -0.07(-1.04%)
Aug 06, 2013 6.890 6.931 6.844 6.920 141,792 +0.00(+0.00%)
Aug 05, 2013 6.864 6.967 6.839 6.920 194,708 +0.03(+0.37%)
Aug 02, 2013 6.787 6.900 6.746 6.895 163,588 +0.08(+1.13%)
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.