Skip to main content

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

Historical Prices

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.