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 (%)
Nov 29, 2019 2.844 2.899 2.828 2.884 94,050 +0.02(+0.55%)
Nov 27, 2019 2.852 2.931 2.772 2.868 216,531 -0.01(-0.30%)
Nov 26, 2019 2.916 2.954 2.845 2.877 147,865 -0.05(-1.60%)
Nov 25, 2019 2.954 3.079 2.916 2.923 327,931 -0.02(-0.53%)
Nov 22, 2019 2.838 2.947 2.838 2.939 196,009 +0.06(+2.17%)
Nov 21, 2019 2.877 2.908 2.760 2.877 275,473 +0.00(+0.00%)
Nov 20, 2019 2.853 2.917 2.853 2.877 216,833 -0.02(-0.54%)
Nov 19, 2019 2.970 2.970 2.877 2.892 220,922 -0.03(-1.07%)
Nov 18, 2019 2.962 3.001 2.900 2.923 268,469 -0.06(-2.09%)
Nov 15, 2019 2.978 3.017 2.923 2.986 234,108 -0.02(-0.52%)
Nov 14, 2019 3.087 3.103 2.970 3.001 225,072 -0.09(-3.02%)
Nov 13, 2019 3.095 3.110 3.064 3.095 197,315 +0.00(+0.00%)
Nov 12, 2019 3.110 3.126 3.072 3.095 159,070 -0.01(-0.25%)
Nov 11, 2019 3.103 3.126 3.095 3.103 90,192 -0.02(-0.50%)
Nov 08, 2019 3.134 3.155 3.095 3.118 114,681 -0.02(-0.50%)
Nov 07, 2019 3.157 3.188 3.095 3.134 119,735 -0.02(-0.74%)
Nov 06, 2019 3.126 3.188 3.110 3.157 237,683 +0.01(+0.25%)
Nov 05, 2019 3.118 3.181 3.118 3.149 172,116 +0.00(+0.00%)
Nov 04, 2019 3.165 3.227 3.134 3.149 182,186 -0.02(-0.74%)
Nov 01, 2019 3.212 3.244 3.165 3.173 118,272 +0.02(+0.49%)
Oct 31, 2019 3.196 3.196 3.142 3.157 91,348 -0.04(-1.22%)
Oct 30, 2019 3.188 3.274 3.181 3.196 96,557 -0.01(-0.30%)
Oct 29, 2019 3.175 3.221 3.105 3.206 153,658 +0.07(+2.22%)
Oct 28, 2019 3.152 3.152 3.097 3.136 197,820 +0.02(+0.50%)
Oct 25, 2019 3.121 3.136 3.082 3.121 183,254 +0.00(+0.00%)
Oct 24, 2019 3.206 3.206 3.105 3.121 208,731 -0.09(-2.66%)
Oct 23, 2019 3.260 3.275 3.183 3.206 197,147 -0.06(-1.90%)
Oct 22, 2019 3.283 3.345 3.237 3.268 310,716 +0.00(+0.00%)
Oct 21, 2019 3.213 3.275 3.175 3.268 415,383 +0.05(+1.69%)
Oct 18, 2019 3.113 3.322 3.105 3.213 347,394 +0.09(+2.72%)
Oct 17, 2019 3.159 3.190 3.097 3.128 276,739 -0.01(-0.25%)
Oct 16, 2019 3.144 3.234 3.128 3.136 122,042 -0.04(-1.22%)
Oct 15, 2019 3.330 3.330 3.136 3.175 233,448 -0.08(-2.38%)
Oct 14, 2019 3.337 3.345 3.213 3.252 296,061 -0.09(-2.78%)
Oct 11, 2019 3.337 3.403 3.330 3.345 278,432 -0.02(-0.69%)
Oct 10, 2019 3.546 3.546 3.314 3.368 401,753 -0.16(-4.59%)
Oct 09, 2019 3.632 3.632 3.492 3.531 140,653 -0.07(-1.95%)
Oct 08, 2019 3.647 3.660 3.593 3.601 93,967 -0.06(-1.69%)
Oct 07, 2019 3.694 3.717 3.639 3.663 120,923 -0.05(-1.46%)
Oct 04, 2019 3.756 3.775 3.678 3.717 172,406 -0.06(-1.64%)
Oct 03, 2019 3.841 3.879 3.763 3.779 175,434 -0.07(-1.81%)
Oct 02, 2019 3.841 3.910 3.794 3.848 174,275 -0.01(-0.20%)
Oct 01, 2019 4.042 4.058 3.856 3.856 133,459 -0.16(-4.05%)
Sep 30, 2019 3.879 4.034 3.872 4.019 180,646 +0.08(+1.96%)
Sep 27, 2019 4.011 4.050 3.903 3.941 95,178 -0.06(-1.55%)
Sep 26, 2019 3.926 4.026 3.896 4.003 116,458 +0.09(+2.36%)
Sep 25, 2019 3.896 3.942 3.850 3.911 107,596 +0.01(+0.20%)
Sep 24, 2019 3.888 3.957 3.844 3.903 249,648 +0.06(+1.60%)
Sep 23, 2019 3.773 3.873 3.765 3.842 167,395 +0.05(+1.21%)
Sep 20, 2019 3.773 3.827 3.756 3.796 90,579 +0.02(+0.41%)
Sep 19, 2019 3.834 3.834 3.742 3.780 89,173 -0.02(-0.61%)
Sep 18, 2019 3.903 3.903 3.765 3.804 102,288 -0.06(-1.59%)
Sep 17, 2019 3.888 3.942 3.780 3.865 132,964 -0.04(-0.98%)
Sep 16, 2019 3.919 4.030 3.796 3.903 505,662 +0.17(+4.53%)
Sep 13, 2019 3.727 3.742 3.681 3.734 110,100 +0.02(+0.62%)
Sep 12, 2019 3.734 3.742 3.658 3.711 313,077 -0.02(-0.62%)
Sep 11, 2019 3.788 3.834 3.727 3.734 134,320 -0.08(-2.22%)
Sep 10, 2019 3.788 3.896 3.773 3.819 125,445 +0.03(+0.81%)
Sep 09, 2019 3.727 3.799 3.704 3.788 90,999 +0.08(+2.07%)
Sep 06, 2019 3.650 3.741 3.650 3.711 69,886 +0.04(+1.05%)
Sep 05, 2019 3.688 3.745 3.619 3.673 144,982 +0.01(+0.21%)
Sep 04, 2019 3.719 3.750 3.665 3.665 110,640 -0.06(-1.65%)
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.