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

Permian Basin Royalty Trust (NY: PBT )

12.42 +0.01 (+0.08%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Feb 28, 2017 5.926 5.965 5.881 5.958 150,340 -0.01(-0.22%)
Feb 27, 2017 6.049 6.134 5.965 5.971 132,247 -0.11(-1.80%)
Feb 24, 2017 6.062 6.158 6.042 6.081 243,209 +0.01(+0.23%)
Feb 23, 2017 6.022 6.175 5.952 6.067 413,433 +0.10(+1.60%)
Feb 22, 2017 6.048 6.080 5.933 5.971 270,782 -0.14(-2.30%)
Feb 21, 2017 6.188 6.233 6.073 6.111 356,689 -0.03(-0.52%)
Feb 17, 2017 6.143 6.143 6.143 0 +0.39(+6.76%)
Feb 16, 2017 5.799 5.799 5.703 5.754 100,289 -0.04(-0.66%)
Feb 15, 2017 5.818 5.863 5.748 5.792 116,101 -0.01(-0.22%)
Feb 14, 2017 5.818 5.837 5.730 5.805 121,484 -0.01(-0.11%)
Feb 13, 2017 5.761 5.837 5.741 5.812 88,905 +0.00(+0.00%)
Feb 10, 2017 5.850 5.869 5.786 5.812 159,999 +0.03(+0.55%)
Feb 09, 2017 5.652 5.831 5.601 5.780 169,933 +0.20(+3.66%)
Feb 08, 2017 5.620 5.678 5.505 5.576 87,725 -0.03(-0.46%)
Feb 07, 2017 5.646 5.654 5.512 5.601 132,608 -0.10(-1.79%)
Feb 06, 2017 5.761 5.799 5.684 5.703 146,468 -0.01(-0.22%)
Feb 03, 2017 5.697 5.869 5.642 5.716 187,069 +0.02(+0.34%)
Feb 02, 2017 5.646 5.754 5.639 5.697 81,618 +0.05(+0.90%)
Feb 01, 2017 5.710 5.767 5.614 5.646 126,715 -0.04(-0.67%)
Jan 31, 2017 5.652 5.684 5.493 5.684 171,145 +0.08(+1.48%)
Jan 30, 2017 5.761 5.773 5.544 5.601 333,475 -0.18(-3.09%)
Jan 27, 2017 5.780 5.831 5.684 5.780 174,951 -0.03(-0.46%)
Jan 26, 2017 5.768 5.838 5.730 5.806 285,611 +0.10(+1.78%)
Jan 25, 2017 5.572 5.768 5.541 5.705 426,650 +0.15(+2.74%)
Jan 24, 2017 5.324 5.553 5.292 5.553 351,117 +0.29(+5.42%)
Jan 23, 2017 5.331 5.369 5.083 5.267 280,186 -0.02(-0.36%)
Jan 20, 2017 5.381 5.388 5.267 5.286 175,594 -0.03(-0.48%)
Jan 19, 2017 5.299 5.331 5.267 5.311 211,252 +0.02(+0.36%)
Jan 18, 2017 5.235 5.318 5.197 5.292 317,342 +0.08(+1.58%)
Jan 17, 2017 5.172 5.229 5.172 5.210 200,641 +0.05(+0.98%)
Jan 13, 2017 5.159 5.159 5.159 0 -0.01(-0.12%)
Jan 12, 2017 5.185 5.214 5.159 5.166 152,373 -0.02(-0.37%)
Jan 11, 2017 5.077 5.267 5.077 5.185 187,147 +0.11(+2.13%)
Jan 10, 2017 5.077 5.105 5.051 5.077 230,441 -0.02(-0.37%)
Jan 09, 2017 5.140 5.172 5.045 5.096 202,466 -0.05(-0.99%)
Jan 06, 2017 5.140 5.229 5.077 5.146 182,326 +0.03(+0.62%)
Jan 05, 2017 5.089 5.171 5.089 5.115 104,171 +0.01(+0.25%)
Jan 04, 2017 5.102 5.134 5.080 5.102 127,908 +0.00(+0.00%)
Jan 03, 2017 4.950 5.235 4.950 5.102 251,970 +0.21(+4.28%)
Dec 30, 2016 4.893 4.893 4.893 0 -0.14(-2.77%)
Dec 29, 2016 5.115 5.166 5.026 5.032 213,518 -0.11(-2.22%)
Dec 28, 2016 5.102 5.204 5.102 5.146 204,215 +0.05(+0.98%)
Dec 27, 2016 5.078 5.134 5.052 5.096 116,055 +0.02(+0.37%)
Dec 23, 2016 5.078 5.078 5.078 0 -0.09(-1.71%)
Dec 22, 2016 5.197 5.237 5.078 5.166 177,535 -0.05(-0.97%)
Dec 21, 2016 5.103 5.229 5.103 5.216 192,093 +0.14(+2.73%)
Dec 20, 2016 5.235 5.235 5.052 5.078 130,762 -0.11(-2.18%)
Dec 19, 2016 5.235 5.266 5.159 5.191 256,009 -0.09(-1.79%)
Dec 16, 2016 5.285 5.355 5.204 5.285 275,696 +0.05(+0.96%)
Dec 15, 2016 5.008 5.248 4.926 5.235 461,830 +0.23(+4.66%)
Dec 14, 2016 4.750 5.040 4.737 5.002 644,066 +0.25(+5.31%)
Dec 13, 2016 4.643 4.756 4.554 4.750 256,981 +0.16(+3.57%)
Dec 12, 2016 4.555 4.687 4.536 4.586 270,219 +0.08(+1.68%)
Dec 09, 2016 4.523 4.599 4.466 4.511 186,239 -0.01(-0.28%)
Dec 08, 2016 4.460 4.536 4.454 4.523 155,821 +0.03(+0.56%)
Dec 07, 2016 4.479 4.542 4.454 4.498 139,682 +0.02(+0.42%)
Dec 06, 2016 4.511 4.555 4.479 4.479 82,569 -0.04(-0.97%)
Dec 05, 2016 4.536 4.567 4.504 4.523 381,276 -0.02(-0.42%)
Dec 02, 2016 4.536 4.630 4.517 4.542 181,010 +0.03(+0.70%)
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.