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 (%)
Nov 30, 2016 4.505 4.677 4.505 4.543 269,944 +0.16(+3.77%)
Nov 29, 2016 4.372 4.461 4.283 4.378 404,235 -0.03(-0.72%)
Nov 28, 2016 4.569 4.569 4.410 4.410 132,080 -0.10(-2.15%)
Nov 25, 2016 4.627 4.627 4.507 4.507 56,567 -0.10(-2.19%)
Nov 23, 2016 4.608 4.608 4.608 0 -0.01(-0.27%)
Nov 22, 2016 4.602 4.652 4.551 4.621 113,202 +0.02(+0.41%)
Nov 21, 2016 4.564 4.602 4.513 4.602 160,338 +0.13(+2.96%)
Nov 18, 2016 4.488 4.595 4.463 4.469 261,468 -0.01(-0.14%)
Nov 17, 2016 4.507 4.589 4.419 4.476 200,542 -0.03(-0.56%)
Nov 16, 2016 4.495 4.532 4.444 4.501 221,769 +0.03(+0.56%)
Nov 15, 2016 4.387 4.495 4.337 4.476 325,027 +0.16(+3.65%)
Nov 14, 2016 4.381 4.381 4.236 4.318 117,929 -0.05(-1.15%)
Nov 11, 2016 4.350 4.409 4.318 4.368 133,987 -0.03(-0.57%)
Nov 10, 2016 4.432 4.469 4.381 4.394 140,251 +0.00(+0.00%)
Nov 09, 2016 4.362 4.520 4.356 4.394 198,017 +0.01(+0.29%)
Nov 08, 2016 4.230 4.426 4.230 4.381 236,292 +0.11(+2.51%)
Nov 07, 2016 4.255 4.356 4.255 4.274 109,506 +0.01(+0.30%)
Nov 04, 2016 4.242 4.350 4.242 4.261 153,150 -0.05(-1.17%)
Nov 03, 2016 4.280 4.346 4.236 4.312 92,868 +0.01(+0.15%)
Nov 02, 2016 4.268 4.337 4.198 4.305 99,014 +0.03(+0.59%)
Nov 01, 2016 4.356 4.406 4.274 4.280 190,689 -0.07(-1.59%)
Oct 31, 2016 4.406 4.419 4.350 4.350 142,394 -0.06(-1.29%)
Oct 28, 2016 4.375 4.438 4.356 4.406 138,904 +0.03(+0.58%)
Oct 27, 2016 4.362 4.476 4.350 4.381 110,309 +0.03(+0.68%)
Oct 26, 2016 4.333 4.370 4.301 4.351 161,504 +0.03(+0.58%)
Oct 25, 2016 4.320 4.401 4.311 4.326 218,217 -0.04(-1.00%)
Oct 24, 2016 4.502 4.502 4.314 4.370 300,183 -0.09(-2.10%)
Oct 21, 2016 4.445 4.503 4.433 4.464 93,183 +0.02(+0.42%)
Oct 20, 2016 4.508 4.539 4.414 4.445 153,585 -0.13(-2.74%)
Oct 19, 2016 4.439 4.633 4.439 4.571 284,911 +0.14(+3.11%)
Oct 18, 2016 4.414 4.458 4.351 4.433 162,723 +0.08(+1.87%)
Oct 17, 2016 4.370 4.383 4.304 4.351 145,454 +0.04(+0.87%)
Oct 14, 2016 4.383 4.401 4.289 4.314 269,825 -0.06(-1.43%)
Oct 13, 2016 4.333 4.401 4.308 4.376 236,634 +0.04(+1.01%)
Oct 12, 2016 4.364 4.383 4.283 4.333 189,584 -0.02(-0.43%)
Oct 11, 2016 4.389 4.445 4.295 4.351 238,038 -0.04(-0.86%)
Oct 10, 2016 4.445 4.489 4.389 4.389 228,113 -0.02(-0.43%)
Oct 07, 2016 4.401 4.470 4.351 4.408 91,332 +0.02(+0.43%)
Oct 06, 2016 4.389 4.489 4.351 4.389 221,375 -0.04(-0.85%)
Oct 05, 2016 4.376 4.502 4.376 4.427 169,372 +0.08(+1.73%)
Oct 04, 2016 4.445 4.445 4.333 4.351 138,228 -0.11(-2.39%)
Oct 03, 2016 4.376 4.483 4.358 4.458 165,094 +0.09(+2.15%)
Sep 30, 2016 4.571 4.571 4.358 4.364 227,038 -0.18(-3.86%)
Sep 29, 2016 4.495 4.627 4.477 4.539 196,815 +0.05(+1.12%)
Sep 28, 2016 4.351 4.594 4.320 4.489 235,170 +0.14(+3.10%)
Sep 27, 2016 4.348 4.379 4.335 4.354 116,608 -0.02(-0.43%)
Sep 26, 2016 4.342 4.404 4.335 4.373 95,095 +0.01(+0.14%)
Sep 23, 2016 4.404 4.460 4.273 4.366 118,835 -0.06(-1.40%)
Sep 22, 2016 4.478 4.538 4.429 4.429 67,003 -0.04(-0.84%)
Sep 21, 2016 4.460 4.491 4.422 4.466 99,383 +0.08(+1.84%)
Sep 20, 2016 4.329 4.478 4.300 4.385 201,165 +0.01(+0.14%)
Sep 19, 2016 4.360 4.503 4.304 4.379 190,474 +0.02(+0.43%)
Sep 16, 2016 4.397 4.410 4.292 4.360 127,465 +0.01(+0.14%)
Sep 15, 2016 4.342 4.435 4.313 4.354 120,583 +0.06(+1.45%)
Sep 14, 2016 4.354 4.397 4.279 4.292 102,832 -0.10(-2.27%)
Sep 13, 2016 4.447 4.472 4.348 4.391 146,224 -0.07(-1.67%)
Sep 12, 2016 4.453 4.615 4.453 4.466 170,681 -0.06(-1.37%)
Sep 09, 2016 4.615 4.640 4.397 4.528 226,280 -0.09(-1.89%)
Sep 08, 2016 4.460 4.615 4.460 4.615 309,454 +0.13(+2.91%)
Sep 07, 2016 4.254 4.497 4.254 4.485 325,802 +0.24(+5.72%)
Sep 06, 2016 4.161 4.273 4.136 4.242 158,435 +0.05(+1.19%)
Sep 02, 2016 4.198 4.192 4.192 4.192 147,589 +0.01(+0.15%)
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.