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

Permian Basin Royalty Trust (NY: PBT )

11.57 +0.11 (+0.96%)
Official Closing Price Updated: 4:10 PM EDT, May 2, 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 (%)
Jun 30, 2017 5.769 5.789 5.703 5.730 48,577 -0.03(-0.57%)
Jun 29, 2017 5.763 5.809 5.664 5.763 86,426 +0.01(+0.11%)
Jun 28, 2017 5.822 5.829 5.677 5.756 131,571 +0.01(+0.13%)
Jun 27, 2017 5.821 5.880 5.723 5.749 82,135 -0.09(-1.57%)
Jun 26, 2017 5.768 5.873 5.637 5.841 201,027 +0.11(+1.95%)
Jun 23, 2017 5.500 5.745 5.500 5.729 147,480 +0.25(+4.55%)
Jun 22, 2017 5.408 5.487 5.257 5.480 337,420 +0.12(+2.20%)
Jun 21, 2017 5.736 5.736 5.336 5.362 489,004 -0.39(-6.73%)
Jun 20, 2017 5.880 5.900 5.637 5.749 292,512 -0.18(-2.99%)
Jun 19, 2017 6.004 6.004 5.884 5.926 103,741 -0.07(-1.20%)
Jun 16, 2017 6.018 6.070 5.873 5.998 184,098 +0.00(+0.00%)
Jun 15, 2017 6.070 6.083 5.932 5.998 147,363 -0.05(-0.76%)
Jun 14, 2017 6.299 6.299 6.011 6.044 214,988 -0.22(-3.56%)
Jun 13, 2017 6.195 6.312 6.169 6.267 139,265 +0.08(+1.27%)
Jun 12, 2017 6.385 6.417 6.175 6.188 167,201 -0.20(-3.08%)
Jun 09, 2017 6.096 6.417 6.094 6.385 201,092 +0.32(+5.30%)
Jun 08, 2017 6.155 6.168 5.972 6.063 328,245 -0.13(-2.12%)
Jun 07, 2017 6.483 6.483 6.195 6.195 319,806 -0.28(-4.35%)
Jun 06, 2017 6.312 6.476 6.293 6.476 245,542 +0.14(+2.28%)
Jun 05, 2017 6.299 6.411 6.293 6.332 217,373 +0.03(+0.42%)
Jun 02, 2017 6.404 6.437 6.293 6.306 96,158 -0.15(-2.34%)
Jun 01, 2017 6.299 6.457 6.299 6.457 231,830 +0.15(+2.39%)
May 31, 2017 6.345 6.345 6.273 6.306 117,828 -0.06(-0.93%)
May 30, 2017 6.391 6.430 6.345 6.365 207,634 -0.05(-0.82%)
May 26, 2017 6.345 6.450 6.345 6.417 407,941 +0.11(+1.68%)
May 25, 2017 6.337 6.409 6.298 6.311 127,771 -0.08(-1.22%)
May 24, 2017 6.376 6.432 6.331 6.389 168,237 +0.01(+0.10%)
May 23, 2017 6.500 6.507 6.324 6.383 255,890 -0.11(-1.71%)
May 22, 2017 6.461 6.533 6.370 6.494 144,595 +0.07(+1.01%)
May 19, 2017 6.363 6.533 6.344 6.428 177,652 +0.08(+1.23%)
May 18, 2017 6.331 6.441 6.331 6.350 86,858 +0.01(+0.10%)
May 17, 2017 6.389 6.428 6.331 6.344 114,870 -0.05(-0.71%)
May 16, 2017 6.546 6.546 6.370 6.389 124,085 -0.07(-1.11%)
May 15, 2017 6.441 6.611 6.422 6.461 327,930 +0.06(+0.92%)
May 12, 2017 6.422 6.441 6.335 6.402 85,141 +0.03(+0.41%)
May 11, 2017 6.435 6.448 6.344 6.376 94,286 -0.01(-0.20%)
May 10, 2017 6.350 6.441 6.311 6.389 106,418 +0.08(+1.24%)
May 09, 2017 6.259 6.357 6.194 6.311 139,474 +0.07(+1.04%)
May 08, 2017 6.161 6.259 6.161 6.246 103,340 +0.05(+0.74%)
May 05, 2017 6.181 6.278 6.150 6.200 214,581 +0.01(+0.21%)
May 04, 2017 6.194 6.233 6.115 6.187 262,217 -0.05(-0.73%)
May 03, 2017 6.155 6.239 6.097 6.233 212,087 +0.08(+1.27%)
May 02, 2017 6.259 6.272 6.135 6.155 122,362 -0.09(-1.46%)
May 01, 2017 6.135 6.278 6.102 6.246 180,201 +0.05(+0.74%)
Apr 28, 2017 6.200 6.252 6.136 6.200 258,019 -0.01(-0.11%)
Apr 27, 2017 6.239 6.261 6.102 6.207 205,550 +0.00(+0.00%)
Apr 26, 2017 6.187 6.305 6.174 6.207 346,804 -0.11(-1.79%)
Apr 25, 2017 6.385 6.437 6.294 6.320 244,728 -0.10(-1.52%)
Apr 24, 2017 6.631 6.664 6.391 6.417 340,985 -0.17(-2.56%)
Apr 21, 2017 6.631 6.644 6.531 6.586 184,135 -0.05(-0.68%)
Apr 20, 2017 6.566 6.638 6.489 6.631 195,662 +0.08(+1.19%)
Apr 19, 2017 6.631 6.651 6.521 6.553 156,366 -0.05(-0.78%)
Apr 18, 2017 6.514 6.612 6.489 6.605 181,566 +0.11(+1.70%)
Apr 17, 2017 6.359 6.560 6.359 6.495 376,232 +0.14(+2.14%)
Apr 13, 2017 6.378 6.456 6.301 6.359 292,270 +0.01(+0.10%)
Apr 12, 2017 6.463 6.482 6.323 6.352 140,963 -0.14(-2.10%)
Apr 11, 2017 6.612 6.612 6.420 6.489 138,424 -0.13(-1.96%)
Apr 10, 2017 6.592 6.664 6.547 6.618 204,949 +0.07(+1.09%)
Apr 07, 2017 6.352 6.633 6.333 6.547 304,110 +0.18(+2.85%)
Apr 06, 2017 6.281 6.372 6.236 6.365 183,570 +0.15(+2.40%)
Apr 05, 2017 6.223 6.288 6.168 6.216 182,955 +0.02(+0.31%)
Apr 04, 2017 6.113 6.223 6.061 6.197 235,529 +0.14(+2.36%)
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.