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

Permian Basin Royalty Trust (NY: PBT )

12.19 -0.08 (-0.65%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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, 2017 5.976 6.072 5.877 5.976 154,379 -0.08(-1.31%)
Jul 28, 2017 5.976 6.260 5.976 6.055 177,406 +0.07(+1.21%)
Jul 27, 2017 6.306 6.392 5.976 5.982 240,579 -0.33(-5.22%)
Jul 26, 2017 6.273 6.338 6.213 6.312 109,534 +0.07(+1.05%)
Jul 25, 2017 6.148 6.325 6.108 6.246 126,255 +0.15(+2.48%)
Jul 24, 2017 6.082 6.141 6.016 6.095 120,588 -0.03(-0.43%)
Jul 21, 2017 6.016 6.148 5.941 6.121 128,530 +0.09(+1.42%)
Jul 20, 2017 6.062 6.187 6.025 6.036 212,142 +0.00(+0.00%)
Jul 19, 2017 6.062 6.121 6.036 6.036 303,745 -0.04(-0.65%)
Jul 18, 2017 6.043 6.171 6.027 6.075 131,830 +0.07(+1.20%)
Jul 17, 2017 5.977 6.036 5.944 6.003 130,245 +0.07(+1.22%)
Jul 14, 2017 5.911 5.960 5.885 5.931 110,741 +0.00(+0.00%)
Jul 13, 2017 5.931 5.931 5.819 5.931 113,832 +0.00(+0.00%)
Jul 12, 2017 5.885 5.931 5.885 5.931 184,331 +0.06(+1.01%)
Jul 11, 2017 5.832 5.898 5.787 5.872 97,502 +0.03(+0.56%)
Jul 10, 2017 5.793 5.839 5.753 5.839 78,794 +0.05(+0.79%)
Jul 07, 2017 5.753 5.812 5.694 5.793 134,274 +0.02(+0.34%)
Jul 06, 2017 5.747 5.793 5.681 5.773 94,584 -0.01(-0.23%)
Jul 05, 2017 5.819 5.819 5.720 5.786 86,830 -0.02(-0.34%)
Jul 03, 2017 5.786 5.812 5.720 5.806 55,469 +0.09(+1.49%)
Jun 30, 2017 5.760 5.780 5.694 5.720 48,657 -0.03(-0.57%)
Jun 29, 2017 5.753 5.799 5.655 5.753 86,568 +0.01(+0.11%)
Jun 28, 2017 5.812 5.819 5.668 5.747 131,788 +0.01(+0.13%)
Jun 27, 2017 5.811 5.870 5.713 5.739 82,270 -0.09(-1.57%)
Jun 26, 2017 5.759 5.864 5.628 5.831 201,358 +0.11(+1.95%)
Jun 23, 2017 5.491 5.736 5.491 5.720 147,723 +0.25(+4.55%)
Jun 22, 2017 5.399 5.478 5.248 5.471 337,975 +0.12(+2.20%)
Jun 21, 2017 5.726 5.726 5.327 5.353 489,809 -0.39(-6.73%)
Jun 20, 2017 5.870 5.890 5.628 5.739 292,994 -0.18(-2.99%)
Jun 19, 2017 5.995 5.995 5.875 5.916 103,912 -0.07(-1.20%)
Jun 16, 2017 6.008 6.060 5.864 5.988 184,401 +0.00(+0.00%)
Jun 15, 2017 6.060 6.073 5.923 5.988 147,605 -0.05(-0.76%)
Jun 14, 2017 6.289 6.289 6.001 6.034 215,343 -0.22(-3.56%)
Jun 13, 2017 6.184 6.302 6.159 6.256 139,494 +0.08(+1.27%)
Jun 12, 2017 6.374 6.407 6.165 6.178 167,476 -0.20(-3.08%)
Jun 09, 2017 6.086 6.407 6.084 6.374 201,424 +0.32(+5.30%)
Jun 08, 2017 6.145 6.158 5.962 6.053 328,786 -0.13(-2.12%)
Jun 07, 2017 6.472 6.472 6.184 6.184 320,332 -0.28(-4.35%)
Jun 06, 2017 6.302 6.466 6.282 6.466 245,947 +0.14(+2.28%)
Jun 05, 2017 6.289 6.400 6.282 6.322 217,731 +0.03(+0.42%)
Jun 02, 2017 6.394 6.426 6.282 6.296 96,316 -0.15(-2.34%)
Jun 01, 2017 6.289 6.446 6.289 6.446 232,212 +0.15(+2.39%)
May 31, 2017 6.335 6.335 6.263 6.296 118,022 -0.06(-0.93%)
May 30, 2017 6.381 6.420 6.335 6.354 207,976 -0.05(-0.82%)
May 26, 2017 6.335 6.440 6.335 6.407 408,613 +0.11(+1.68%)
May 25, 2017 6.327 6.398 6.288 6.301 127,981 -0.08(-1.22%)
May 24, 2017 6.366 6.421 6.320 6.379 168,514 +0.01(+0.10%)
May 23, 2017 6.489 6.496 6.314 6.372 256,311 -0.11(-1.71%)
May 22, 2017 6.450 6.522 6.359 6.483 144,833 +0.07(+1.01%)
May 19, 2017 6.353 6.522 6.333 6.418 177,944 +0.08(+1.23%)
May 18, 2017 6.320 6.431 6.320 6.340 87,001 +0.01(+0.10%)
May 17, 2017 6.379 6.418 6.320 6.333 115,059 -0.05(-0.71%)
May 16, 2017 6.535 6.535 6.359 6.379 124,289 -0.07(-1.11%)
May 15, 2017 6.431 6.600 6.411 6.450 328,470 +0.06(+0.92%)
May 12, 2017 6.411 6.431 6.325 6.392 85,282 +0.03(+0.41%)
May 11, 2017 6.424 6.437 6.333 6.366 94,441 -0.01(-0.20%)
May 10, 2017 6.340 6.431 6.301 6.379 106,594 +0.08(+1.24%)
May 09, 2017 6.249 6.346 6.184 6.301 139,703 +0.07(+1.04%)
May 08, 2017 6.151 6.249 6.151 6.236 103,510 +0.05(+0.74%)
May 05, 2017 6.171 6.268 6.140 6.190 214,935 +0.01(+0.21%)
May 04, 2017 6.184 6.223 6.105 6.177 262,649 -0.05(-0.73%)
May 03, 2017 6.144 6.229 6.087 6.223 212,437 +0.08(+1.27%)
May 02, 2017 6.249 6.262 6.125 6.144 122,564 -0.09(-1.46%)
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.