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

Permian Basin Royalty Trust (NY: PBT )

11.77 -0.29 (-2.40%)
Streaming Delayed Price Updated: 9:58 AM EDT, Apr 30, 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 (%)
May 30, 2014 7.727 7.770 7.607 7.612 342,218 -0.16(-2.11%)
May 29, 2014 7.912 7.918 7.765 7.776 436,504 -0.14(-1.73%)
May 28, 2014 7.972 7.972 7.853 7.912 249,726 -0.02(-0.27%)
May 27, 2014 7.961 7.983 7.907 7.934 362,627 -0.01(-0.14%)
May 23, 2014 7.826 7.945 7.945 7.945 420,808 +0.09(+1.18%)
May 22, 2014 7.804 7.853 7.761 7.852 236,152 +0.09(+1.11%)
May 21, 2014 7.690 7.804 7.685 7.766 462,091 +0.09(+1.20%)
May 20, 2014 7.701 7.837 7.609 7.674 838,816 -0.01(-0.07%)
May 19, 2014 7.284 7.782 7.284 7.680 876,687 +0.40(+5.43%)
May 16, 2014 7.355 7.355 7.228 7.284 416,332 -0.05(-0.74%)
May 15, 2014 7.328 7.365 7.246 7.338 274,577 +0.02(+0.30%)
May 14, 2014 7.365 7.382 7.295 7.317 254,565 -0.02(-0.22%)
May 13, 2014 7.246 7.365 7.235 7.333 381,936 +0.10(+1.42%)
May 12, 2014 7.214 7.252 7.170 7.230 144,963 +0.03(+0.45%)
May 09, 2014 7.192 7.230 7.133 7.198 180,960 +0.03(+0.45%)
May 08, 2014 7.235 7.295 7.133 7.165 258,092 -0.09(-1.27%)
May 07, 2014 7.284 7.311 7.252 7.257 311,508 +0.01(+0.07%)
May 06, 2014 7.246 7.290 7.246 7.252 173,827 -0.02(-0.22%)
May 05, 2014 7.257 7.273 7.128 7.268 283,073 +0.02(+0.30%)
May 02, 2014 7.143 7.252 7.127 7.246 174,920 +0.14(+1.98%)
May 01, 2014 7.241 7.241 7.089 7.105 246,371 -0.16(-2.16%)
Apr 30, 2014 7.208 7.263 7.176 7.263 138,765 +0.03(+0.37%)
Apr 29, 2014 7.192 7.257 7.192 7.235 227,768 +0.05(+0.68%)
Apr 28, 2014 7.122 7.203 7.068 7.187 227,201 +0.12(+1.66%)
Apr 25, 2014 7.134 7.134 7.048 7.070 286,252 -0.04(-0.53%)
Apr 24, 2014 7.215 7.215 7.091 7.107 295,516 -0.06(-0.83%)
Apr 23, 2014 7.220 7.247 7.145 7.166 296,573 -0.06(-0.82%)
Apr 22, 2014 7.215 7.231 7.154 7.226 230,477 +0.04(+0.52%)
Apr 21, 2014 7.129 7.220 7.123 7.188 313,797 +0.08(+1.14%)
Apr 17, 2014 7.204 7.107 7.107 7.107 320,990 -0.06(-0.83%)
Apr 16, 2014 7.177 7.204 7.156 7.166 127,894 +0.02(+0.30%)
Apr 15, 2014 7.091 7.188 7.086 7.145 213,255 +0.04(+0.61%)
Apr 14, 2014 7.129 7.183 7.054 7.102 183,870 +0.03(+0.38%)
Apr 11, 2014 7.070 7.096 7.010 7.075 242,442 +0.01(+0.08%)
Apr 10, 2014 7.156 7.156 7.021 7.070 211,746 -0.06(-0.90%)
Apr 09, 2014 7.183 7.204 7.102 7.134 176,429 -0.02(-0.30%)
Apr 08, 2014 7.134 7.204 7.134 7.156 239,256 +0.04(+0.53%)
Apr 07, 2014 7.177 7.177 7.048 7.118 166,073 -0.06(-0.82%)
Apr 04, 2014 7.258 7.263 7.129 7.177 167,454 -0.03(-0.37%)
Apr 03, 2014 7.172 7.285 7.166 7.204 238,267 +0.00(+0.00%)
Apr 02, 2014 7.166 7.204 7.150 7.204 215,822 +0.06(+0.90%)
Apr 01, 2014 7.134 7.150 7.064 7.140 185,375 +0.04(+0.53%)
Mar 31, 2014 7.161 7.166 7.080 7.102 151,207 -0.04(-0.53%)
Mar 28, 2014 7.118 7.183 7.112 7.140 245,471 +0.03(+0.38%)
Mar 27, 2014 7.021 7.123 7.010 7.113 155,335 +0.11(+1.60%)
Mar 26, 2014 7.086 7.123 6.995 7.000 251,492 -0.08(-1.13%)
Mar 25, 2014 7.096 7.096 7.022 7.080 156,948 +0.02(+0.23%)
Mar 24, 2014 7.107 7.112 6.958 7.064 165,211 -0.01(-0.15%)
Mar 21, 2014 7.000 7.102 6.984 7.075 197,259 +0.08(+1.14%)
Mar 20, 2014 6.979 7.043 6.947 6.995 133,326 +0.00(+0.00%)
Mar 19, 2014 7.006 7.054 6.963 6.995 169,666 -0.02(-0.30%)
Mar 18, 2014 6.920 7.027 6.867 7.016 326,408 +0.10(+1.39%)
Mar 17, 2014 6.931 6.963 6.808 6.920 160,822 -0.02(-0.23%)
Mar 14, 2014 6.878 6.958 6.878 6.936 258,005 +0.09(+1.25%)
Mar 13, 2014 6.846 6.872 6.803 6.851 191,732 +0.01(+0.08%)
Mar 12, 2014 6.803 6.851 6.760 6.846 184,633 +0.03(+0.47%)
Mar 11, 2014 6.787 6.878 6.766 6.814 183,941 +0.04(+0.63%)
Mar 10, 2014 6.744 6.792 6.744 6.771 251,782 +0.01(+0.16%)
Mar 07, 2014 6.878 6.931 6.750 6.760 485,382 -0.12(-1.71%)
Mar 06, 2014 6.936 7.000 6.878 6.878 259,777 -0.10(-1.38%)
Mar 05, 2014 6.963 6.995 6.952 6.974 171,789 +0.00(+0.00%)
Mar 04, 2014 7.054 7.054 6.968 6.974 140,290 -0.06(-0.91%)
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.