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 (%)
Apr 30, 2019 5.099 5.099 4.881 4.904 169,981 -0.21(-4.11%)
Apr 29, 2019 5.167 5.167 5.054 5.114 116,140 +0.01(+0.26%)
Apr 26, 2019 5.131 5.149 5.056 5.101 85,578 -0.04(-0.87%)
Apr 25, 2019 5.191 5.236 5.056 5.146 111,652 -0.08(-1.58%)
Apr 24, 2019 5.296 5.313 5.161 5.228 86,259 -0.05(-0.99%)
Apr 23, 2019 5.153 5.318 5.078 5.281 155,191 +0.12(+2.32%)
Apr 22, 2019 5.198 5.296 5.108 5.161 165,985 -0.01(-0.14%)
Apr 18, 2019 5.423 5.430 5.161 5.168 191,048 -0.25(-4.70%)
Apr 17, 2019 5.580 5.597 5.423 5.423 88,288 -0.17(-3.08%)
Apr 16, 2019 5.685 5.685 5.558 5.595 78,658 -0.09(-1.58%)
Apr 15, 2019 5.693 5.730 5.670 5.685 77,941 +0.02(+0.40%)
Apr 12, 2019 5.633 5.715 5.591 5.663 77,434 +0.01(+0.13%)
Apr 11, 2019 5.708 5.738 5.595 5.655 70,316 -0.07(-1.31%)
Apr 10, 2019 5.730 5.775 5.663 5.730 70,435 +0.06(+1.06%)
Apr 09, 2019 5.603 5.700 5.543 5.670 147,707 +0.04(+0.67%)
Apr 08, 2019 5.625 5.683 5.605 5.633 198,709 +0.00(+0.00%)
Apr 05, 2019 5.595 5.648 5.520 5.633 83,442 +0.01(+0.27%)
Apr 04, 2019 5.625 5.655 5.565 5.618 66,921 -0.05(-0.92%)
Apr 03, 2019 5.670 5.670 5.610 5.670 109,999 +0.05(+0.93%)
Apr 02, 2019 5.610 5.648 5.550 5.618 102,218 -0.01(-0.27%)
Apr 01, 2019 5.640 5.656 5.588 5.633 100,952 -0.01(-0.13%)
Mar 29, 2019 5.640 5.678 5.528 5.640 183,438 +0.02(+0.40%)
Mar 28, 2019 5.625 5.685 5.445 5.618 172,449 -0.03(-0.59%)
Mar 27, 2019 5.599 5.670 5.584 5.651 87,432 +0.03(+0.53%)
Mar 26, 2019 5.643 5.696 5.531 5.621 91,311 +0.04(+0.67%)
Mar 25, 2019 5.636 5.658 5.539 5.584 78,324 -0.04(-0.66%)
Mar 22, 2019 5.703 5.718 5.502 5.621 170,800 -0.16(-2.71%)
Mar 21, 2019 5.673 5.800 5.614 5.778 194,425 +0.10(+1.71%)
Mar 20, 2019 5.599 5.711 5.599 5.681 75,687 +0.03(+0.53%)
Mar 19, 2019 5.763 5.763 5.524 5.651 106,405 -0.10(-1.82%)
Mar 18, 2019 5.643 5.793 5.642 5.755 81,378 +0.07(+1.18%)
Mar 15, 2019 5.621 5.688 5.599 5.688 107,436 +0.08(+1.46%)
Mar 14, 2019 5.703 5.703 5.584 5.606 90,070 -0.08(-1.44%)
Mar 13, 2019 5.770 5.823 5.569 5.688 182,034 -0.04(-0.65%)
Mar 12, 2019 5.651 5.763 5.636 5.726 210,906 +0.01(+0.26%)
Mar 11, 2019 5.785 5.794 5.646 5.711 73,864 -0.01(-0.26%)
Mar 08, 2019 5.688 5.733 5.494 5.726 120,430 +0.03(+0.52%)
Mar 07, 2019 5.823 5.823 5.628 5.696 82,570 -0.13(-2.18%)
Mar 06, 2019 6.002 6.002 5.823 5.823 80,423 -0.18(-2.99%)
Mar 05, 2019 5.979 6.045 5.914 6.002 86,996 +0.02(+0.37%)
Mar 04, 2019 5.972 6.024 5.935 5.979 104,369 +0.03(+0.50%)
Mar 01, 2019 6.009 6.069 5.852 5.949 98,059 -0.09(-1.48%)
Feb 28, 2019 6.196 6.196 6.017 6.039 136,953 -0.16(-2.53%)
Feb 27, 2019 6.345 6.345 6.136 6.196 135,119 -0.13(-1.99%)
Feb 26, 2019 6.024 6.322 5.942 6.322 147,424 +0.30(+4.94%)
Feb 25, 2019 5.875 6.061 5.727 6.024 205,580 +0.07(+1.25%)
Feb 22, 2019 5.741 6.031 5.741 5.950 118,594 +0.21(+3.63%)
Feb 21, 2019 5.741 5.793 5.675 5.741 62,497 +0.00(+0.00%)
Feb 20, 2019 5.793 5.856 5.652 5.741 107,364 -0.08(-1.40%)
Feb 19, 2019 5.496 5.823 5.496 5.823 265,991 +0.33(+6.10%)
Feb 15, 2019 5.384 5.511 5.384 5.489 123,973 +0.12(+2.22%)
Feb 14, 2019 5.295 5.422 5.262 5.370 102,645 +0.07(+1.40%)
Feb 13, 2019 5.176 5.325 5.176 5.295 115,425 +0.11(+2.15%)
Feb 12, 2019 5.199 5.206 5.132 5.184 100,794 +0.04(+0.87%)
Feb 11, 2019 5.117 5.206 5.057 5.139 93,949 +0.01(+0.14%)
Feb 08, 2019 5.057 5.176 4.961 5.132 210,700 +0.05(+1.02%)
Feb 07, 2019 5.027 5.102 4.953 5.080 129,253 -0.02(-0.44%)
Feb 06, 2019 5.094 5.107 5.020 5.102 112,268 +0.00(+0.00%)
Feb 05, 2019 5.057 5.132 4.990 5.102 140,798 +0.04(+0.88%)
Feb 04, 2019 4.938 5.065 4.924 5.057 84,094 +0.13(+2.72%)
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.