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

Permian Basin Royalty Trust (NY: PBT )

11.70 +0.13 (+1.12%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Sep 29, 2017 5.819 5.906 5.771 5.819 95,530 -0.03(-0.46%)
Sep 28, 2017 5.846 5.886 5.719 5.846 148,972 +0.08(+1.39%)
Sep 27, 2017 5.832 5.832 5.752 5.765 51,500 -0.03(-0.57%)
Sep 26, 2017 5.719 5.832 5.676 5.799 106,757 +0.11(+1.87%)
Sep 25, 2017 5.646 5.739 5.612 5.692 66,940 +0.09(+1.54%)
Sep 22, 2017 5.519 5.706 5.519 5.606 142,533 +0.05(+0.96%)
Sep 21, 2017 5.719 5.775 5.546 5.553 148,197 -0.21(-3.69%)
Sep 20, 2017 5.759 5.878 5.759 5.765 77,466 +0.03(+0.46%)
Sep 19, 2017 5.812 5.885 5.726 5.739 47,441 -0.07(-1.26%)
Sep 18, 2017 5.972 5.978 5.812 5.812 116,345 -0.14(-2.35%)
Sep 15, 2017 5.719 5.952 5.706 5.952 199,056 +0.12(+2.05%)
Sep 14, 2017 5.639 5.872 5.639 5.832 113,630 +0.18(+3.18%)
Sep 13, 2017 5.486 5.712 5.486 5.652 89,626 +0.13(+2.41%)
Sep 12, 2017 5.446 5.545 5.433 5.519 82,942 +0.05(+0.97%)
Sep 11, 2017 5.479 5.506 5.423 5.466 123,625 -0.06(-1.08%)
Sep 08, 2017 5.519 5.566 5.420 5.526 116,548 +0.01(+0.12%)
Sep 07, 2017 5.446 5.526 5.426 5.519 40,983 +0.03(+0.48%)
Sep 06, 2017 5.366 5.526 5.366 5.493 139,638 +0.12(+2.23%)
Sep 05, 2017 5.373 5.428 5.360 5.373 83,716 +0.00(+0.00%)
Sep 01, 2017 5.406 5.463 5.373 5.373 119,991 -0.03(-0.49%)
Aug 31, 2017 5.406 5.489 5.373 5.400 94,214 -0.01(-0.25%)
Aug 30, 2017 5.413 5.486 5.394 5.413 98,193 -0.03(-0.49%)
Aug 29, 2017 5.606 5.606 5.420 5.440 111,775 -0.16(-2.90%)
Aug 28, 2017 5.450 5.622 5.430 5.602 191,411 +0.15(+2.67%)
Aug 25, 2017 5.483 5.490 5.402 5.457 89,322 -0.02(-0.36%)
Aug 24, 2017 5.443 5.509 5.443 5.476 81,109 +0.03(+0.49%)
Aug 23, 2017 5.490 5.536 5.410 5.450 140,438 -0.13(-2.25%)
Aug 22, 2017 5.523 5.622 5.447 5.576 140,404 +0.11(+2.06%)
Aug 21, 2017 5.371 5.516 5.354 5.463 92,133 +0.08(+1.47%)
Aug 18, 2017 5.166 5.404 5.159 5.384 135,246 +0.15(+2.91%)
Aug 17, 2017 5.437 5.447 5.218 5.232 185,376 -0.22(-4.00%)
Aug 16, 2017 5.503 5.537 5.437 5.450 86,437 -0.03(-0.62%)
Aug 15, 2017 5.543 5.584 5.437 5.484 176,540 -0.09(-1.64%)
Aug 14, 2017 5.602 5.622 5.523 5.576 163,699 -0.01(-0.12%)
Aug 11, 2017 5.688 5.732 5.523 5.582 265,455 -0.16(-2.77%)
Aug 10, 2017 5.728 5.906 5.695 5.741 185,385 +0.01(+0.23%)
Aug 09, 2017 5.648 5.840 5.635 5.728 112,975 +0.06(+1.05%)
Aug 08, 2017 5.754 5.847 5.642 5.668 97,486 -0.11(-1.83%)
Aug 07, 2017 5.787 5.900 5.688 5.774 142,659 -0.05(-0.80%)
Aug 04, 2017 5.787 5.890 5.787 5.820 41,127 +0.02(+0.34%)
Aug 03, 2017 5.939 5.972 5.787 5.800 213,232 -0.15(-2.45%)
Aug 02, 2017 5.953 5.992 5.900 5.946 61,570 -0.01(-0.11%)
Aug 01, 2017 5.959 6.032 5.900 5.953 96,897 -0.03(-0.55%)
Jul 31, 2017 5.986 6.082 5.886 5.986 154,125 -0.08(-1.31%)
Jul 28, 2017 5.986 6.270 5.986 6.065 177,114 +0.07(+1.21%)
Jul 27, 2017 6.316 6.402 5.986 5.992 240,183 -0.33(-5.22%)
Jul 26, 2017 6.283 6.349 6.224 6.322 109,354 +0.07(+1.05%)
Jul 25, 2017 6.158 6.336 6.118 6.257 126,047 +0.15(+2.48%)
Jul 24, 2017 6.092 6.151 6.026 6.105 120,389 -0.03(-0.43%)
Jul 21, 2017 6.026 6.158 5.951 6.132 128,318 +0.09(+1.42%)
Jul 20, 2017 6.072 6.197 6.035 6.046 211,793 +0.00(+0.00%)
Jul 19, 2017 6.072 6.132 6.046 6.046 303,246 -0.04(-0.65%)
Jul 18, 2017 6.052 6.181 6.037 6.085 131,613 +0.07(+1.20%)
Jul 17, 2017 5.987 6.046 5.954 6.013 130,031 +0.07(+1.22%)
Jul 14, 2017 5.921 5.970 5.894 5.941 110,559 +0.00(+0.00%)
Jul 13, 2017 5.941 5.941 5.829 5.941 113,645 +0.00(+0.00%)
Jul 12, 2017 5.894 5.941 5.894 5.941 184,028 +0.06(+1.01%)
Jul 11, 2017 5.842 5.908 5.797 5.881 97,342 +0.03(+0.56%)
Jul 10, 2017 5.802 5.848 5.763 5.848 78,664 +0.05(+0.79%)
Jul 07, 2017 5.763 5.822 5.703 5.802 134,053 +0.02(+0.34%)
Jul 06, 2017 5.756 5.802 5.690 5.782 94,428 -0.01(-0.23%)
Jul 05, 2017 5.829 5.829 5.730 5.796 86,687 -0.02(-0.34%)
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.