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 (%)
Jul 31, 2014 7.701 7.754 7.539 7.600 358,750 -0.13(-1.66%)
Jul 30, 2014 7.818 7.846 7.695 7.729 322,562 -0.08(-1.07%)
Jul 29, 2014 7.818 7.863 7.768 7.812 208,968 +0.04(+0.56%)
Jul 28, 2014 7.874 7.874 7.769 7.769 310,763 -0.09(-1.20%)
Jul 25, 2014 7.863 7.879 7.816 7.863 349,677 +0.03(+0.42%)
Jul 24, 2014 7.929 7.929 7.807 7.829 276,691 -0.03(-0.35%)
Jul 23, 2014 7.946 7.946 7.835 7.857 295,251 -0.07(-0.84%)
Jul 22, 2014 7.951 8.012 7.907 7.924 424,745 -0.02(-0.21%)
Jul 21, 2014 7.901 7.984 7.818 7.940 349,791 +0.04(+0.56%)
Jul 18, 2014 7.841 7.951 7.808 7.896 193,911 +0.06(+0.71%)
Jul 17, 2014 7.973 7.990 7.813 7.841 215,764 -0.10(-1.26%)
Jul 16, 2014 7.824 7.962 7.785 7.940 353,285 +0.17(+2.21%)
Jul 15, 2014 7.863 7.863 7.708 7.769 284,914 -0.08(-1.06%)
Jul 14, 2014 7.807 7.863 7.791 7.852 210,333 +0.06(+0.71%)
Jul 11, 2014 7.852 7.852 7.780 7.796 123,214 -0.04(-0.49%)
Jul 10, 2014 7.796 7.863 7.790 7.835 130,665 -0.02(-0.21%)
Jul 09, 2014 7.863 7.890 7.824 7.852 138,173 +0.03(+0.35%)
Jul 08, 2014 7.835 7.863 7.769 7.824 194,659 +0.02(+0.21%)
Jul 07, 2014 7.863 7.973 7.774 7.807 162,933 -0.08(-0.98%)
Jul 03, 2014 7.857 7.885 7.885 7.885 87,410 +0.04(+0.49%)
Jul 02, 2014 7.918 7.984 7.841 7.846 168,279 -0.06(-0.77%)
Jul 01, 2014 7.890 7.984 7.890 7.907 198,755 +0.02(+0.21%)
Jun 30, 2014 7.951 7.990 7.852 7.890 274,654 -0.08(-1.04%)
Jun 27, 2014 8.034 8.034 7.924 7.973 182,017 -0.06(-0.76%)
Jun 26, 2014 8.001 8.051 7.924 8.034 183,364 +0.03(+0.39%)
Jun 25, 2014 8.003 8.047 7.981 8.003 366,123 +0.00(+0.00%)
Jun 24, 2014 8.157 8.157 7.970 8.003 308,383 -0.13(-1.62%)
Jun 23, 2014 8.141 8.223 8.102 8.135 221,022 +0.02(+0.20%)
Jun 20, 2014 8.295 8.295 7.976 8.119 658,365 -0.15(-1.86%)
Jun 19, 2014 8.295 8.342 8.266 8.273 172,236 -0.02(-0.27%)
Jun 18, 2014 8.306 8.332 8.251 8.295 246,149 -0.01(-0.13%)
Jun 17, 2014 8.361 8.366 8.251 8.306 239,295 -0.06(-0.66%)
Jun 16, 2014 8.311 8.432 8.311 8.361 430,428 +0.05(+0.60%)
Jun 13, 2014 8.174 8.311 8.124 8.311 560,658 +0.19(+2.37%)
Jun 12, 2014 7.976 8.119 7.920 8.119 518,126 +0.18(+2.22%)
Jun 11, 2014 7.954 7.954 7.877 7.943 205,165 -0.01(-0.07%)
Jun 10, 2014 7.926 7.954 7.904 7.948 167,923 +0.04(+0.49%)
Jun 06, 2014 7.865 7.912 7.832 7.910 140,036 +0.06(+0.70%)
Jun 05, 2014 7.832 7.879 7.772 7.854 420,860 +0.04(+0.56%)
Jun 04, 2014 7.739 7.811 7.717 7.811 159,171 +0.10(+1.28%)
Jun 03, 2014 7.689 7.744 7.662 7.711 204,417 +0.03(+0.43%)
Jun 02, 2014 7.700 7.700 7.596 7.678 301,926 +0.01(+0.14%)
May 30, 2014 7.783 7.827 7.662 7.667 339,743 -0.17(-2.11%)
May 29, 2014 7.970 7.976 7.822 7.832 433,348 -0.14(-1.73%)
May 28, 2014 8.031 8.031 7.910 7.970 247,920 -0.02(-0.27%)
May 27, 2014 8.019 8.041 7.965 7.992 360,005 -0.01(-0.14%)
May 23, 2014 7.883 8.003 8.003 8.003 417,765 +0.09(+1.18%)
May 22, 2014 7.861 7.910 7.817 7.910 234,445 +0.09(+1.11%)
May 21, 2014 7.746 7.861 7.741 7.823 458,749 +0.09(+1.20%)
May 20, 2014 7.757 7.894 7.665 7.730 832,751 -0.01(-0.07%)
May 19, 2014 7.337 7.839 7.337 7.736 870,348 +0.40(+5.43%)
May 16, 2014 7.408 7.408 7.281 7.337 413,321 -0.05(-0.74%)
May 15, 2014 7.381 7.419 7.299 7.392 272,592 +0.02(+0.30%)
May 14, 2014 7.419 7.435 7.348 7.370 252,725 -0.02(-0.22%)
May 13, 2014 7.299 7.419 7.288 7.386 379,174 +0.10(+1.42%)
May 12, 2014 7.266 7.305 7.223 7.283 143,915 +0.03(+0.45%)
May 09, 2014 7.245 7.283 7.185 7.250 179,651 +0.03(+0.45%)
May 08, 2014 7.288 7.348 7.185 7.217 256,226 -0.09(-1.27%)
May 07, 2014 7.337 7.365 7.305 7.310 309,256 +0.01(+0.07%)
May 06, 2014 7.299 7.343 7.299 7.305 172,570 -0.02(-0.22%)
May 05, 2014 7.310 7.326 7.180 7.321 281,026 +0.02(+0.30%)
May 02, 2014 7.195 7.305 7.179 7.299 173,655 +0.14(+1.98%)
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.