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

Permian Basin Royalty Trust (NY: PBT )

11.13 -0.65 (-5.52%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
May 29, 2015 4.707 4.764 4.668 4.702 218,254 -0.02(-0.36%)
May 28, 2015 4.741 4.791 4.651 4.719 192,790 -0.02(-0.36%)
May 27, 2015 4.889 4.934 4.724 4.736 205,727 -0.13(-2.73%)
May 26, 2015 4.868 4.953 4.817 4.868 132,574 +0.01(+0.23%)
May 22, 2015 4.857 4.857 4.857 4.857 125,424 -0.01(-0.12%)
May 21, 2015 4.851 4.953 4.834 4.863 151,067 +0.04(+0.82%)
May 20, 2015 4.880 4.908 4.818 4.823 204,153 -0.06(-1.16%)
May 19, 2015 5.049 5.083 4.840 4.880 429,851 -0.19(-3.79%)
May 18, 2015 5.151 5.151 5.044 5.072 158,285 -0.11(-2.08%)
May 15, 2015 5.134 5.265 5.030 5.180 150,461 +0.00(+0.00%)
May 14, 2015 5.338 5.338 5.162 5.180 132,827 -0.10(-1.82%)
May 13, 2015 5.259 5.282 5.112 5.276 174,812 +0.08(+1.64%)
May 12, 2015 4.897 5.214 4.897 5.191 173,733 +0.24(+4.80%)
May 11, 2015 5.163 5.180 4.936 4.953 139,727 -0.22(-4.16%)
May 08, 2015 5.265 5.349 5.129 5.168 146,735 -0.08(-1.51%)
May 07, 2015 5.423 5.423 5.157 5.248 144,315 -0.17(-3.13%)
May 06, 2015 5.344 5.451 5.321 5.417 187,825 +0.08(+1.59%)
May 05, 2015 5.287 5.406 5.225 5.332 227,296 +0.08(+1.62%)
May 04, 2015 5.344 5.378 5.159 5.248 198,014 -0.11(-2.01%)
May 01, 2015 5.514 5.542 5.338 5.355 242,766 -0.15(-2.67%)
Apr 30, 2015 5.463 5.536 5.395 5.502 248,238 +0.03(+0.62%)
Apr 29, 2015 5.389 5.519 5.321 5.468 201,097 +0.11(+2.11%)
Apr 28, 2015 5.276 5.412 5.214 5.355 158,152 +0.05(+1.00%)
Apr 27, 2015 5.341 5.370 5.155 5.302 219,138 -0.07(-1.26%)
Apr 24, 2015 5.364 5.381 5.336 5.370 132,811 +0.00(+0.00%)
Apr 23, 2015 5.358 5.370 5.263 5.370 214,410 +0.03(+0.53%)
Apr 22, 2015 5.121 5.353 5.054 5.341 290,163 +0.21(+4.19%)
Apr 21, 2015 5.110 5.149 5.025 5.127 148,521 +0.02(+0.44%)
Apr 20, 2015 5.008 5.127 4.997 5.104 219,466 +0.08(+1.57%)
Apr 17, 2015 5.053 5.076 4.974 5.025 86,447 +0.02(+0.34%)
Apr 16, 2015 4.963 5.082 4.941 5.008 185,308 +0.02(+0.45%)
Apr 15, 2015 4.929 5.014 4.890 4.986 229,775 +0.11(+2.20%)
Apr 14, 2015 4.856 4.935 4.833 4.878 236,093 +0.02(+0.47%)
Apr 13, 2015 4.867 4.873 4.833 4.856 93,843 -0.01(-0.12%)
Apr 10, 2015 4.867 4.929 4.822 4.861 192,231 +0.02(+0.47%)
Apr 09, 2015 4.771 4.907 4.726 4.839 146,606 +0.10(+2.02%)
Apr 08, 2015 4.709 4.777 4.636 4.743 331,321 +0.07(+1.45%)
Apr 07, 2015 4.602 4.717 4.602 4.675 291,033 +0.04(+0.85%)
Apr 06, 2015 4.517 4.675 4.517 4.636 212,546 +0.08(+1.86%)
Apr 02, 2015 4.596 4.551 4.551 4.551 241,927 -0.08(-1.83%)
Apr 01, 2015 4.551 4.630 4.540 4.636 220,562 +0.07(+1.48%)
Mar 31, 2015 4.602 4.626 4.523 4.568 200,772 -0.06(-1.22%)
Mar 30, 2015 4.574 4.675 4.533 4.624 345,624 +0.03(+0.61%)
Mar 27, 2015 4.794 4.794 4.579 4.596 163,509 -0.16(-3.30%)
Mar 26, 2015 4.708 4.776 4.646 4.753 235,293 +0.14(+2.93%)
Mar 25, 2015 4.539 4.635 4.517 4.618 304,083 +0.06(+1.23%)
Mar 24, 2015 4.364 4.612 4.364 4.562 281,878 +0.22(+5.06%)
Mar 23, 2015 4.539 4.618 4.280 4.342 692,203 -0.20(-4.34%)
Mar 20, 2015 4.590 4.656 4.539 4.539 328,809 -0.04(-0.86%)
Mar 19, 2015 4.652 4.697 4.573 4.579 357,151 -0.14(-2.98%)
Mar 18, 2015 4.680 4.809 4.618 4.719 310,788 -0.01(-0.24%)
Mar 17, 2015 4.804 4.866 4.719 4.731 286,441 -0.10(-2.10%)
Mar 16, 2015 5.046 5.074 4.776 4.832 859,380 -0.24(-4.67%)
Mar 13, 2015 5.130 5.175 5.012 5.068 247,948 -0.05(-0.88%)
Mar 12, 2015 5.175 5.221 5.108 5.114 170,949 +0.01(+0.11%)
Mar 11, 2015 5.198 5.316 5.108 5.108 192,076 -0.11(-2.05%)
Mar 10, 2015 5.254 5.389 5.187 5.215 178,057 +0.01(+0.11%)
Mar 09, 2015 5.361 5.435 5.204 5.209 256,603 -0.16(-3.04%)
Mar 06, 2015 5.389 5.440 5.350 5.373 137,015 -0.03(-0.52%)
Mar 05, 2015 5.412 5.429 5.344 5.401 163,764 -0.01(-0.10%)
Mar 04, 2015 5.508 5.513 5.328 5.406 224,766 -0.11(-1.94%)
Mar 03, 2015 5.435 5.525 5.364 5.513 105,603 +0.09(+1.66%)
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.