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

Permian Basin Royalty Trust (NY: PBT )

12.20 +0.19 (+1.58%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Jan 30, 2015 5.506 5.575 5.379 5.483 204,828 -0.12(-2.06%)
Jan 29, 2015 5.541 5.598 5.368 5.598 128,459 +0.13(+2.32%)
Jan 28, 2015 5.581 5.581 5.391 5.471 224,280 -0.10(-1.79%)
Jan 27, 2015 5.594 5.600 5.525 5.571 120,442 -0.02(-0.41%)
Jan 26, 2015 5.554 5.629 5.520 5.594 123,374 +0.03(+0.52%)
Jan 23, 2015 5.629 5.688 5.542 5.566 123,399 -0.06(-1.02%)
Jan 22, 2015 5.681 5.681 5.485 5.623 245,745 -0.06(-1.01%)
Jan 21, 2015 5.543 5.692 5.543 5.681 141,638 +0.17(+3.13%)
Jan 20, 2015 5.560 5.600 5.451 5.508 214,566 -0.12(-2.14%)
Jan 16, 2015 5.566 5.721 5.531 5.629 264,605 +0.09(+1.66%)
Jan 15, 2015 5.744 5.744 5.468 5.537 264,689 -0.11(-1.93%)
Jan 14, 2015 5.474 5.686 5.462 5.646 228,930 +0.13(+2.40%)
Jan 13, 2015 5.428 5.548 5.405 5.514 313,483 +0.11(+2.02%)
Jan 12, 2015 5.629 5.669 5.376 5.405 300,962 -0.24(-4.18%)
Jan 09, 2015 5.543 5.732 5.485 5.640 279,636 +0.11(+2.08%)
Jan 08, 2015 5.457 5.566 5.411 5.525 462,862 +0.11(+2.12%)
Jan 07, 2015 5.388 5.460 5.284 5.411 261,731 +0.09(+1.62%)
Jan 06, 2015 5.399 5.428 5.244 5.324 230,058 -0.07(-1.38%)
Jan 05, 2015 5.399 5.422 5.227 5.399 334,778 +0.01(+0.11%)
Jan 02, 2015 5.502 5.571 5.347 5.393 288,999 -0.09(-1.68%)
Dec 31, 2014 5.261 5.485 5.485 5.485 805,924 +0.20(+3.80%)
Dec 30, 2014 5.152 5.342 5.083 5.284 907,250 +0.05(+0.88%)
Dec 29, 2014 5.227 5.313 5.141 5.238 711,149 +0.02(+0.39%)
Dec 26, 2014 5.275 5.327 5.195 5.218 380,959 -0.06(-1.08%)
Dec 24, 2014 5.430 5.275 5.275 5.275 249,155 -0.17(-3.05%)
Dec 23, 2014 5.338 5.532 5.270 5.441 500,645 +0.15(+2.81%)
Dec 22, 2014 5.670 5.670 5.264 5.292 571,402 -0.31(-5.61%)
Dec 19, 2014 5.692 5.704 5.532 5.607 401,956 -0.07(-1.31%)
Dec 18, 2014 5.778 5.778 5.510 5.681 464,199 +0.01(+0.10%)
Dec 17, 2014 5.275 5.778 5.275 5.675 610,345 +0.42(+7.93%)
Dec 16, 2014 5.292 5.498 5.258 5.258 646,818 -0.03(-0.65%)
Dec 15, 2014 5.310 5.424 5.264 5.292 461,214 -0.01(-0.11%)
Dec 12, 2014 5.395 5.452 5.241 5.298 644,690 -0.01(-0.22%)
Dec 11, 2014 5.584 5.738 5.281 5.310 536,262 -0.27(-4.91%)
Dec 10, 2014 5.835 5.835 5.519 5.584 560,047 -0.29(-4.96%)
Dec 09, 2014 5.647 5.944 5.601 5.875 426,570 +0.22(+3.84%)
Dec 08, 2014 5.755 5.812 5.595 5.658 948,000 -0.14(-2.37%)
Dec 05, 2014 6.184 6.190 5.772 5.795 770,842 -0.33(-5.32%)
Dec 04, 2014 5.910 6.138 5.835 6.121 834,246 +0.21(+3.48%)
Dec 03, 2014 5.852 6.281 5.852 5.915 680,562 +0.01(+0.10%)
Dec 02, 2014 5.955 6.053 5.858 5.910 742,856 -0.07(-1.15%)
Dec 01, 2014 6.104 6.222 5.972 5.978 739,654 -0.28(-4.47%)
Nov 28, 2014 6.515 6.515 6.258 6.258 448,835 -0.31(-4.70%)
Nov 26, 2014 6.653 6.567 6.567 6.567 282,399 -0.10(-1.46%)
Nov 25, 2014 6.801 6.801 6.641 6.664 192,334 -0.12(-1.72%)
Nov 24, 2014 6.866 6.906 6.724 6.781 260,759 -0.10(-1.41%)
Nov 21, 2014 6.843 6.917 6.826 6.878 258,247 +0.05(+0.75%)
Nov 20, 2014 6.821 6.923 6.803 6.826 220,056 +0.01(+0.08%)
Nov 19, 2014 6.821 6.872 6.798 6.821 177,352 -0.02(-0.33%)
Nov 18, 2014 7.088 7.123 6.843 6.843 187,530 -0.26(-3.61%)
Nov 17, 2014 7.117 7.185 7.026 7.100 344,857 +0.01(+0.08%)
Nov 14, 2014 6.997 7.100 6.997 7.094 177,752 +0.07(+1.05%)
Nov 13, 2014 6.963 7.020 6.815 7.020 334,264 +0.05(+0.74%)
Nov 12, 2014 6.860 7.048 6.838 6.969 209,472 +0.04(+0.58%)
Nov 11, 2014 6.849 6.969 6.809 6.929 180,434 +0.06(+0.91%)
Nov 10, 2014 6.917 6.997 6.724 6.866 270,481 -0.05(-0.74%)
Nov 07, 2014 7.020 7.082 6.895 6.917 216,807 -0.06(-0.82%)
Nov 06, 2014 6.946 6.991 6.832 6.974 195,355 +0.01(+0.16%)
Nov 05, 2014 6.752 6.974 6.732 6.963 227,381 +0.25(+3.73%)
Nov 04, 2014 6.570 6.747 6.331 6.712 639,421 +0.09(+1.38%)
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.