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

Permian Basin Royalty Trust (NY: PBT )

12.19 -0.08 (-0.65%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Oct 31, 2017 6.085 6.227 6.085 6.179 193,223 +0.09(+1.43%)
Oct 30, 2017 6.206 6.239 6.045 6.092 133,227 -0.05(-0.83%)
Oct 27, 2017 6.070 6.163 6.053 6.143 53,043 +0.06(+0.99%)
Oct 26, 2017 6.170 6.170 5.936 6.083 151,853 -0.09(-1.41%)
Oct 25, 2017 6.116 6.190 5.970 6.170 170,692 +0.03(+0.54%)
Oct 24, 2017 6.063 6.136 6.046 6.136 99,939 +0.05(+0.88%)
Oct 23, 2017 6.096 6.116 6.030 6.083 78,712 -0.01(-0.22%)
Oct 20, 2017 6.110 6.130 6.050 6.096 65,282 -0.01(-0.22%)
Oct 19, 2017 6.050 6.116 6.043 6.110 54,224 -0.03(-0.43%)
Oct 18, 2017 6.156 6.190 6.036 6.136 78,720 +0.00(+0.00%)
Oct 17, 2017 6.170 6.170 6.079 6.136 101,995 +0.00(+0.00%)
Oct 16, 2017 6.236 6.243 6.084 6.136 119,368 -0.05(-0.76%)
Oct 13, 2017 6.203 6.210 6.143 6.183 105,185 -0.01(-0.22%)
Oct 12, 2017 6.136 6.256 6.113 6.196 133,066 -0.01(-0.21%)
Oct 11, 2017 6.090 6.216 6.069 6.210 393,615 +0.11(+1.75%)
Oct 10, 2017 6.103 6.123 6.036 6.103 76,081 -0.01(-0.22%)
Oct 09, 2017 6.036 6.123 6.010 6.116 116,289 +0.11(+1.78%)
Oct 06, 2017 5.983 6.036 5.882 6.010 159,237 +0.01(+0.11%)
Oct 05, 2017 5.923 6.003 5.843 6.003 201,168 +0.11(+1.93%)
Oct 04, 2017 5.809 5.903 5.756 5.889 144,540 +0.07(+1.26%)
Oct 03, 2017 5.716 5.828 5.656 5.816 108,341 +0.05(+0.81%)
Oct 02, 2017 5.823 5.823 5.656 5.769 100,174 -0.04(-0.69%)
Sep 29, 2017 5.809 5.896 5.762 5.809 95,687 -0.03(-0.46%)
Sep 28, 2017 5.836 5.876 5.709 5.836 149,218 +0.08(+1.39%)
Sep 27, 2017 5.822 5.822 5.743 5.756 51,585 -0.03(-0.57%)
Sep 26, 2017 5.709 5.822 5.666 5.789 106,933 +0.11(+1.87%)
Sep 25, 2017 5.636 5.729 5.603 5.683 67,050 +0.09(+1.54%)
Sep 22, 2017 5.510 5.696 5.510 5.597 142,767 +0.05(+0.96%)
Sep 21, 2017 5.709 5.766 5.537 5.543 148,442 -0.21(-3.69%)
Sep 20, 2017 5.749 5.869 5.749 5.756 77,594 +0.03(+0.46%)
Sep 19, 2017 5.802 5.875 5.716 5.729 47,520 -0.07(-1.26%)
Sep 18, 2017 5.962 5.968 5.802 5.802 116,537 -0.14(-2.35%)
Sep 15, 2017 5.709 5.942 5.696 5.942 199,384 +0.12(+2.05%)
Sep 14, 2017 5.630 5.862 5.630 5.822 113,817 +0.18(+3.18%)
Sep 13, 2017 5.477 5.703 5.477 5.643 89,774 +0.13(+2.41%)
Sep 12, 2017 5.437 5.536 5.424 5.510 83,078 +0.05(+0.97%)
Sep 11, 2017 5.470 5.497 5.414 5.457 123,829 -0.06(-1.08%)
Sep 08, 2017 5.510 5.557 5.411 5.517 116,740 +0.01(+0.12%)
Sep 07, 2017 5.437 5.517 5.417 5.510 41,050 +0.03(+0.48%)
Sep 06, 2017 5.358 5.517 5.358 5.484 139,868 +0.12(+2.23%)
Sep 05, 2017 5.364 5.419 5.351 5.364 83,854 +0.00(+0.00%)
Sep 01, 2017 5.397 5.454 5.364 5.364 120,188 -0.03(-0.49%)
Aug 31, 2017 5.397 5.480 5.364 5.391 94,369 -0.01(-0.25%)
Aug 30, 2017 5.404 5.477 5.385 5.404 98,355 -0.03(-0.49%)
Aug 29, 2017 5.597 5.597 5.411 5.431 111,960 -0.16(-2.90%)
Aug 28, 2017 5.441 5.613 5.421 5.593 191,727 +0.15(+2.67%)
Aug 25, 2017 5.474 5.481 5.393 5.448 89,469 -0.02(-0.36%)
Aug 24, 2017 5.434 5.500 5.434 5.467 81,243 +0.03(+0.49%)
Aug 23, 2017 5.481 5.527 5.401 5.441 140,669 -0.13(-2.25%)
Aug 22, 2017 5.514 5.613 5.438 5.566 140,636 +0.11(+2.06%)
Aug 21, 2017 5.362 5.507 5.346 5.454 92,284 +0.08(+1.47%)
Aug 18, 2017 5.157 5.395 5.151 5.375 135,468 +0.15(+2.91%)
Aug 17, 2017 5.428 5.438 5.210 5.223 185,681 -0.22(-4.00%)
Aug 16, 2017 5.494 5.528 5.428 5.441 86,580 -0.03(-0.62%)
Aug 15, 2017 5.533 5.575 5.428 5.475 176,831 -0.09(-1.64%)
Aug 14, 2017 5.593 5.613 5.514 5.566 163,969 -0.01(-0.12%)
Aug 11, 2017 5.679 5.722 5.514 5.573 265,893 -0.16(-2.76%)
Aug 10, 2017 5.718 5.897 5.685 5.732 185,690 +0.01(+0.23%)
Aug 09, 2017 5.639 5.831 5.626 5.718 113,161 +0.06(+1.05%)
Aug 08, 2017 5.745 5.837 5.632 5.659 97,647 -0.11(-1.83%)
Aug 07, 2017 5.778 5.890 5.679 5.765 142,894 -0.05(-0.80%)
Aug 04, 2017 5.778 5.881 5.778 5.811 41,195 +0.02(+0.34%)
Aug 03, 2017 5.930 5.963 5.778 5.791 213,583 -0.15(-2.45%)
Aug 02, 2017 5.943 5.982 5.890 5.936 61,672 -0.01(-0.11%)
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.