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

Permian Basin Royalty Trust (NY: PBT )

11.46 -0.04 (-0.35%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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 (%)
Mar 31, 2015 4.692 4.716 4.611 4.657 196,918 -0.06(-1.22%)
Mar 30, 2015 4.663 4.767 4.622 4.715 338,989 +0.03(+0.61%)
Mar 27, 2015 4.888 4.888 4.669 4.686 160,370 -0.16(-3.31%)
Mar 26, 2015 4.800 4.869 4.737 4.846 230,764 +0.14(+2.93%)
Mar 25, 2015 4.628 4.726 4.605 4.709 298,230 +0.06(+1.23%)
Mar 24, 2015 4.450 4.703 4.450 4.651 276,453 +0.22(+5.06%)
Mar 23, 2015 4.628 4.709 4.364 4.427 678,880 -0.20(-4.34%)
Mar 20, 2015 4.680 4.747 4.628 4.628 322,481 -0.04(-0.86%)
Mar 19, 2015 4.743 4.789 4.663 4.668 350,277 -0.14(-2.98%)
Mar 18, 2015 4.772 4.904 4.709 4.812 304,806 -0.01(-0.24%)
Mar 17, 2015 4.898 4.961 4.812 4.823 280,928 -0.10(-2.10%)
Mar 16, 2015 5.145 5.174 4.869 4.927 842,840 -0.24(-4.67%)
Mar 13, 2015 5.231 5.277 5.111 5.168 243,176 -0.05(-0.88%)
Mar 12, 2015 5.277 5.323 5.208 5.214 167,659 +0.01(+0.11%)
Mar 11, 2015 5.300 5.421 5.208 5.208 188,379 -0.11(-2.05%)
Mar 10, 2015 5.357 5.495 5.288 5.317 174,630 +0.01(+0.11%)
Mar 09, 2015 5.467 5.541 5.306 5.311 251,664 -0.17(-3.04%)
Mar 06, 2015 5.495 5.547 5.455 5.478 134,378 -0.03(-0.52%)
Mar 05, 2015 5.518 5.535 5.449 5.507 160,612 -0.01(-0.10%)
Mar 04, 2015 5.616 5.622 5.432 5.512 220,440 -0.11(-1.94%)
Mar 03, 2015 5.541 5.633 5.469 5.622 103,571 +0.09(+1.66%)
Mar 02, 2015 5.633 5.635 5.461 5.530 166,640 -0.11(-1.93%)
Feb 27, 2015 5.673 5.742 5.633 5.639 98,296 -0.06(-1.11%)
Feb 26, 2015 5.794 5.794 5.656 5.702 143,411 +0.01(+0.10%)
Feb 25, 2015 5.702 5.739 5.662 5.696 154,752 +0.01(+0.22%)
Feb 24, 2015 5.821 5.838 5.664 5.684 200,898 -0.07(-1.19%)
Feb 23, 2015 5.838 5.838 5.650 5.753 107,836 -0.04(-0.69%)
Feb 20, 2015 5.873 5.941 5.672 5.793 262,258 -0.02(-0.39%)
Feb 19, 2015 5.810 5.867 5.638 5.816 179,519 -0.07(-1.26%)
Feb 18, 2015 5.987 6.044 5.827 5.890 162,293 -0.07(-1.15%)
Feb 17, 2015 5.896 5.987 5.821 5.959 209,086 +0.13(+2.16%)
Feb 13, 2015 5.964 5.833 5.833 5.833 170,162 -0.07(-1.26%)
Feb 12, 2015 5.941 6.102 5.850 5.907 158,088 -0.01(-0.19%)
Feb 11, 2015 5.941 6.022 5.810 5.919 248,745 -0.02(-0.39%)
Feb 10, 2015 5.919 5.964 5.850 5.941 333,833 +0.02(+0.29%)
Feb 09, 2015 5.770 5.987 5.770 5.924 194,118 +0.13(+2.17%)
Feb 06, 2015 5.638 5.798 5.581 5.798 301,719 +0.21(+3.79%)
Feb 05, 2015 5.529 5.621 5.524 5.587 161,658 +0.05(+0.93%)
Feb 04, 2015 5.695 5.720 5.524 5.535 242,742 -0.20(-3.49%)
Feb 03, 2015 5.598 5.838 5.598 5.735 313,647 +0.19(+3.41%)
Feb 02, 2015 5.546 5.638 5.443 5.546 231,271 +0.10(+1.89%)
Jan 30, 2015 5.466 5.535 5.340 5.443 206,317 -0.11(-2.06%)
Jan 29, 2015 5.501 5.558 5.329 5.558 129,393 +0.13(+2.32%)
Jan 28, 2015 5.541 5.541 5.352 5.432 225,911 -0.10(-1.79%)
Jan 27, 2015 5.554 5.560 5.486 5.531 121,318 -0.02(-0.41%)
Jan 26, 2015 5.514 5.588 5.480 5.554 124,271 +0.03(+0.52%)
Jan 23, 2015 5.588 5.647 5.502 5.525 124,296 -0.06(-1.02%)
Jan 22, 2015 5.640 5.640 5.446 5.583 247,531 -0.06(-1.01%)
Jan 21, 2015 5.503 5.651 5.503 5.640 142,668 +0.17(+3.13%)
Jan 20, 2015 5.520 5.560 5.411 5.468 216,126 -0.12(-2.14%)
Jan 16, 2015 5.525 5.679 5.491 5.588 266,529 +0.09(+1.66%)
Jan 15, 2015 5.702 5.702 5.429 5.497 266,613 -0.11(-1.93%)
Jan 14, 2015 5.434 5.645 5.423 5.605 230,594 +0.13(+2.40%)
Jan 13, 2015 5.389 5.508 5.366 5.474 315,762 +0.11(+2.02%)
Jan 12, 2015 5.588 5.628 5.337 5.366 303,150 -0.23(-4.18%)
Jan 09, 2015 5.503 5.691 5.446 5.600 281,669 +0.11(+2.08%)
Jan 08, 2015 5.417 5.525 5.372 5.486 466,227 +0.11(+2.12%)
Jan 07, 2015 5.349 5.421 5.246 5.372 263,634 +0.09(+1.62%)
Jan 06, 2015 5.360 5.389 5.206 5.286 231,730 -0.07(-1.38%)
Jan 05, 2015 5.360 5.383 5.189 5.360 337,211 +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.