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 (%)
May 31, 2018 6.897 6.940 6.883 6.911 72,025 -0.01(-0.10%)
May 30, 2018 6.806 6.946 6.799 6.918 93,174 +0.15(+2.23%)
May 29, 2018 6.761 6.851 6.755 6.768 122,974 +0.02(+0.31%)
May 25, 2018 6.747 6.747 6.747 0 -0.24(-3.49%)
May 24, 2018 6.907 7.047 6.844 6.991 68,268 +0.08(+1.11%)
May 23, 2018 6.872 6.914 6.837 6.914 41,512 +0.02(+0.30%)
May 22, 2018 7.047 7.047 6.830 6.893 120,638 -0.15(-2.18%)
May 21, 2018 7.026 7.047 6.994 7.047 63,307 +0.05(+0.70%)
May 18, 2018 7.054 7.054 6.984 6.998 73,091 -0.03(-0.50%)
May 17, 2018 6.977 7.047 6.960 7.033 117,695 +0.08(+1.10%)
May 16, 2018 6.893 6.970 6.855 6.956 136,397 +0.03(+0.40%)
May 15, 2018 6.879 6.935 6.854 6.928 100,947 +0.06(+0.81%)
May 14, 2018 6.837 6.883 6.782 6.872 85,035 +0.10(+1.44%)
May 11, 2018 6.782 6.837 6.770 6.775 120,503 -0.08(-1.12%)
May 10, 2018 6.802 6.893 6.782 6.851 157,405 +0.07(+1.03%)
May 09, 2018 6.768 6.823 6.712 6.782 169,949 +0.02(+0.31%)
May 08, 2018 6.789 6.795 6.663 6.761 128,338 -0.02(-0.31%)
May 07, 2018 6.719 6.865 6.719 6.782 221,491 +0.08(+1.14%)
May 04, 2018 6.705 6.747 6.642 6.705 109,130 +0.01(+0.10%)
May 03, 2018 6.795 6.823 6.642 6.698 138,047 -0.14(-2.04%)
May 02, 2018 6.977 6.977 6.789 6.837 201,918 -0.12(-1.71%)
May 01, 2018 6.991 6.991 6.923 6.956 70,835 -0.01(-0.10%)
Apr 30, 2018 6.942 7.005 6.907 6.963 66,248 +0.01(+0.20%)
Apr 27, 2018 6.970 6.984 6.907 6.949 77,186 -0.02(-0.28%)
Apr 26, 2018 6.989 6.989 6.941 6.968 75,516 -0.01(-0.20%)
Apr 25, 2018 6.934 7.003 6.878 6.982 164,794 +0.03(+0.50%)
Apr 24, 2018 6.996 7.010 6.948 6.948 101,175 -0.06(-0.79%)
Apr 23, 2018 7.003 7.059 6.968 7.003 188,310 -0.10(-1.46%)
Apr 20, 2018 7.114 7.149 6.975 7.107 148,495 +0.04(+0.59%)
Apr 19, 2018 6.941 7.108 6.941 7.066 205,537 +0.12(+1.80%)
Apr 18, 2018 6.767 6.996 6.767 6.941 300,954 +0.17(+2.56%)
Apr 17, 2018 6.760 6.802 6.594 6.767 125,217 +0.03(+0.52%)
Apr 16, 2018 6.774 6.795 6.663 6.732 119,624 +0.00(+0.00%)
Apr 13, 2018 6.746 6.788 6.705 6.732 178,434 -0.01(-0.10%)
Apr 12, 2018 6.725 6.753 6.691 6.739 145,643 +0.02(+0.31%)
Apr 11, 2018 6.635 6.725 6.628 6.719 109,936 +0.04(+0.62%)
Apr 10, 2018 6.614 6.725 6.563 6.677 127,157 +0.14(+2.12%)
Apr 09, 2018 6.587 6.655 6.538 6.538 75,524 -0.05(-0.74%)
Apr 06, 2018 6.594 6.691 6.531 6.587 116,155 -0.01(-0.21%)
Apr 05, 2018 6.677 6.719 6.573 6.601 327,516 -0.09(-1.35%)
Apr 04, 2018 6.663 6.698 6.620 6.691 133,222 +0.03(+0.42%)
Apr 03, 2018 6.594 6.698 6.560 6.663 104,320 +0.07(+1.05%)
Apr 02, 2018 6.698 6.698 6.534 6.594 101,754 -0.10(-1.55%)
Mar 29, 2018 6.698 6.698 6.698 0 +0.14(+2.12%)
Mar 28, 2018 6.587 6.698 6.559 6.559 183,823 -0.07(-1.00%)
Mar 27, 2018 6.715 6.715 6.577 6.625 109,014 -0.03(-0.52%)
Mar 26, 2018 6.549 6.715 6.549 6.660 228,639 +0.08(+1.15%)
Mar 23, 2018 6.632 6.715 6.549 6.584 139,792 -0.08(-1.14%)
Mar 22, 2018 6.625 6.715 6.581 6.660 148,728 +0.01(+0.10%)
Mar 21, 2018 6.508 6.687 6.508 6.653 224,843 +0.11(+1.68%)
Mar 20, 2018 6.487 6.570 6.446 6.543 94,770 +0.08(+1.28%)
Mar 19, 2018 6.425 6.474 6.370 6.460 82,202 +0.03(+0.43%)
Mar 16, 2018 6.288 6.484 6.266 6.432 125,385 +0.14(+2.19%)
Mar 15, 2018 6.357 6.403 6.239 6.295 98,027 -0.03(-0.54%)
Mar 14, 2018 6.439 6.460 6.233 6.329 214,731 -0.05(-0.76%)
Mar 13, 2018 6.419 6.487 6.336 6.377 123,376 -0.04(-0.64%)
Mar 12, 2018 6.460 6.508 6.350 6.419 115,183 -0.01(-0.21%)
Mar 09, 2018 6.322 6.436 6.301 6.432 127,062 +0.06(+0.97%)
Mar 08, 2018 6.391 6.419 6.281 6.370 148,569 -0.04(-0.64%)
Mar 07, 2018 6.412 6.299 6.412 75,333 +0.09(+1.42%)
Mar 06, 2018 6.370 6.439 6.322 6.322 108,843 -0.03(-0.54%)
Mar 05, 2018 6.336 6.405 6.288 6.357 91,465 +0.02(+0.33%)
Mar 02, 2018 6.246 6.419 6.233 6.336 65,755 +0.08(+1.21%)
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.