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

Permian Basin Royalty Trust (NY: PBT )

11.78 -0.06 (-0.51%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 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, 2014 6.641 6.719 6.547 6.630 247,059 -0.02(-0.33%)
Oct 30, 2014 6.747 6.747 6.564 6.652 316,175 -0.09(-1.32%)
Oct 29, 2014 6.857 6.902 6.741 6.741 224,027 -0.03(-0.44%)
Oct 28, 2014 6.578 6.815 6.547 6.771 230,407 +0.15(+2.25%)
Oct 27, 2014 6.782 6.787 6.787 6.622 180,491 -0.17(-2.44%)
Oct 24, 2014 6.854 6.881 6.743 6.787 204,089 -0.08(-1.20%)
Oct 23, 2014 6.859 6.986 6.832 6.870 212,541 +0.06(+0.89%)
Oct 22, 2014 7.052 7.052 6.787 6.810 331,354 -0.25(-3.52%)
Oct 21, 2014 7.025 7.185 6.870 7.058 415,801 +0.08(+1.11%)
Oct 20, 2014 6.898 7.025 6.843 6.981 193,740 +0.14(+2.02%)
Oct 17, 2014 6.975 7.096 6.763 6.843 232,230 -0.09(-1.35%)
Oct 16, 2014 6.622 7.063 6.535 6.936 408,733 +0.29(+4.32%)
Oct 15, 2014 6.379 6.721 6.346 6.649 394,715 +0.17(+2.64%)
Oct 14, 2014 6.512 6.727 6.407 6.478 943,328 -0.04(-0.59%)
Oct 13, 2014 6.688 6.784 6.484 6.517 360,642 -0.17(-2.56%)
Oct 10, 2014 6.953 6.981 6.622 6.688 751,267 -0.27(-3.89%)
Oct 09, 2014 7.119 7.140 6.959 6.959 283,828 -0.19(-2.63%)
Oct 08, 2014 7.174 7.240 6.898 7.146 504,889 -0.03(-0.38%)
Oct 07, 2014 7.262 7.312 7.174 7.174 217,735 -0.15(-2.11%)
Oct 06, 2014 7.229 7.334 7.152 7.328 309,804 +0.12(+1.61%)
Oct 03, 2014 7.323 7.330 7.174 7.212 216,825 -0.04(-0.53%)
Oct 02, 2014 7.378 7.433 7.179 7.251 488,587 -0.19(-2.52%)
Oct 01, 2014 7.477 7.577 7.411 7.439 246,064 -0.06(-0.74%)
Sep 30, 2014 7.654 7.654 7.461 7.494 168,690 -0.12(-1.52%)
Sep 29, 2014 7.632 7.654 7.599 7.610 154,035 -0.03(-0.36%)
Sep 26, 2014 7.582 7.643 7.543 7.637 91,474 +0.10(+1.28%)
Sep 25, 2014 7.678 7.680 7.535 7.541 236,454 -0.12(-1.50%)
Sep 24, 2014 7.645 7.656 7.568 7.656 159,022 +0.02(+0.29%)
Sep 23, 2014 7.667 7.727 7.628 7.634 186,974 -0.07(-0.92%)
Sep 22, 2014 7.672 7.727 7.645 7.705 203,132 +0.03(+0.36%)
Sep 19, 2014 7.749 7.700 7.672 7.678 143,694 -0.02(-0.28%)
Sep 18, 2014 7.694 7.826 7.678 7.700 119,699 +0.01(+0.14%)
Sep 17, 2014 7.743 7.771 7.689 7.689 86,617 -0.07(-0.85%)
Sep 16, 2014 7.700 7.837 7.694 7.754 225,854 +0.06(+0.78%)
Sep 15, 2014 7.563 7.694 7.563 7.694 184,766 +0.15(+2.03%)
Sep 12, 2014 7.623 7.612 7.535 7.541 160,528 -0.07(-0.94%)
Sep 11, 2014 7.683 7.683 7.590 7.612 150,720 -0.09(-1.14%)
Sep 10, 2014 7.694 7.700 7.590 7.700 187,582 +0.04(+0.50%)
Sep 09, 2014 7.623 7.672 7.601 7.661 132,764 +0.04(+0.50%)
Sep 08, 2014 7.754 7.754 7.596 7.623 160,964 -0.12(-1.49%)
Sep 05, 2014 7.672 7.738 7.661 7.738 188,492 +0.11(+1.44%)
Sep 04, 2014 7.606 7.661 7.645 7.628 153,395 -0.02(-0.22%)
Sep 03, 2014 7.678 7.705 7.645 7.645 184,115 -0.02(-0.29%)
Sep 02, 2014 7.859 7.875 7.667 7.667 347,137 -0.21(-2.64%)
Aug 29, 2014 7.837 7.875 7.875 7.875 192,330 +0.07(+0.84%)
Aug 28, 2014 7.705 7.831 7.648 7.809 184,839 +0.12(+1.50%)
Aug 27, 2014 7.650 7.700 7.587 7.694 246,053 +0.09(+1.15%)
Aug 26, 2014 7.656 7.690 7.596 7.607 224,906 -0.06(-0.78%)
Aug 25, 2014 7.585 7.667 7.585 7.667 302,825 +0.09(+1.22%)
Aug 22, 2014 7.640 7.640 7.536 7.574 208,380 -0.04(-0.50%)
Aug 21, 2014 7.585 7.623 7.558 7.612 321,652 +0.00(+0.00%)
Aug 20, 2014 7.721 7.656 7.564 7.612 493,232 -0.04(-0.57%)
Aug 19, 2014 7.792 7.792 7.612 7.656 272,360 -0.10(-1.26%)
Aug 18, 2014 7.803 7.797 7.678 7.754 225,853 -0.04(-0.56%)
Aug 15, 2014 7.792 7.803 7.705 7.797 344,537 +0.06(+0.77%)
Aug 14, 2014 7.797 7.819 7.651 7.738 246,971 +0.02(+0.28%)
Aug 13, 2014 7.710 7.770 7.689 7.716 189,408 +0.01(+0.07%)
Aug 12, 2014 7.689 7.720 7.610 7.710 123,395 -0.02(-0.28%)
Aug 11, 2014 7.710 7.803 7.640 7.732 272,171 +0.09(+1.14%)
Aug 08, 2014 7.449 7.634 7.449 7.645 210,114 +0.17(+2.25%)
Aug 07, 2014 7.531 7.531 7.406 7.477 170,500 -0.01(-0.15%)
Aug 06, 2014 7.400 7.532 7.400 7.487 117,595 +0.02(+0.29%)
Aug 05, 2014 7.504 7.514 7.357 7.466 220,674 -0.02(-0.29%)
Aug 04, 2014 7.313 7.493 7.308 7.487 451,409 +0.15(+2.08%)
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.