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, 2015 4.155 4.155 3.884 3.931 363,007 -0.20(-4.85%)
Jul 30, 2015 4.155 4.303 4.100 4.132 224,874 +0.00(+0.00%)
Jul 29, 2015 3.967 4.214 3.967 4.132 199,757 +0.10(+2.36%)
Jul 28, 2015 3.896 4.072 3.867 4.036 175,423 +0.18(+4.55%)
Jul 27, 2015 3.861 4.007 3.785 3.861 274,351 -0.04(-1.05%)
Jul 24, 2015 4.007 4.007 3.896 3.902 200,393 -0.15(-3.75%)
Jul 23, 2015 4.054 4.089 3.949 4.054 377,698 -0.01(-0.29%)
Jul 22, 2015 4.335 4.358 4.054 4.066 342,999 -0.23(-5.44%)
Jul 21, 2015 4.212 4.411 4.183 4.300 202,791 +0.06(+1.38%)
Jul 20, 2015 4.294 4.294 4.042 4.241 425,865 -0.09(-2.16%)
Jul 17, 2015 4.393 4.428 4.253 4.335 330,763 -0.05(-1.20%)
Jul 16, 2015 4.575 4.575 4.387 4.387 203,321 -0.15(-3.35%)
Jul 15, 2015 4.458 4.557 4.393 4.540 304,526 +0.03(+0.65%)
Jul 14, 2015 4.487 4.557 4.387 4.510 236,474 +0.06(+1.31%)
Jul 13, 2015 4.563 4.575 4.434 4.452 201,658 -0.06(-1.42%)
Jul 10, 2015 4.499 4.534 4.463 4.516 261,081 +0.02(+0.52%)
Jul 09, 2015 4.627 4.651 4.452 4.493 262,281 -0.11(-2.41%)
Jul 08, 2015 4.493 4.616 4.493 4.604 110,335 +0.02(+0.51%)
Jul 07, 2015 4.440 4.610 4.419 4.580 168,895 +0.13(+2.89%)
Jul 06, 2015 4.621 4.621 4.446 4.452 197,639 -0.19(-4.16%)
Jul 02, 2015 4.633 4.645 4.645 4.645 88,548 +0.01(+0.13%)
Jul 01, 2015 4.727 4.754 4.627 4.639 140,240 -0.08(-1.61%)
Jun 30, 2015 4.727 4.768 4.709 4.715 131,310 -0.01(-0.25%)
Jun 29, 2015 4.692 4.785 4.668 4.727 148,872 -0.06(-1.34%)
Jun 26, 2015 4.774 4.820 4.709 4.791 114,393 -0.01(-0.29%)
Jun 25, 2015 4.811 4.857 4.782 4.805 114,230 -0.02(-0.36%)
Jun 24, 2015 4.904 4.971 4.816 4.822 59,541 -0.10(-2.13%)
Jun 23, 2015 4.694 4.956 4.665 4.927 310,525 +0.18(+3.80%)
Jun 22, 2015 4.770 4.816 4.659 4.747 160,622 -0.01(-0.24%)
Jun 19, 2015 4.741 4.822 4.741 4.758 169,880 -0.02(-0.37%)
Jun 18, 2015 4.828 4.836 4.776 4.776 141,767 -0.03(-0.61%)
Jun 17, 2015 4.834 5.032 4.805 4.805 131,182 -0.01(-0.24%)
Jun 16, 2015 4.811 4.840 4.787 4.816 127,391 +0.01(+0.24%)
Jun 15, 2015 4.805 4.904 4.776 4.805 124,389 -0.03(-0.72%)
Jun 12, 2015 4.846 4.863 4.752 4.840 146,771 +0.01(+0.24%)
Jun 11, 2015 4.816 4.863 4.805 4.828 125,988 +0.00(+0.00%)
Jun 10, 2015 4.886 4.979 4.811 4.828 81,532 -0.03(-0.60%)
Jun 09, 2015 4.776 5.032 4.630 4.857 317,366 +0.08(+1.58%)
Jun 08, 2015 4.787 4.824 4.706 4.782 86,723 -0.02(-0.48%)
Jun 05, 2015 4.735 4.881 4.735 4.805 94,410 +0.02(+0.37%)
Jun 04, 2015 4.793 4.811 4.717 4.787 148,477 -0.03(-0.60%)
Jun 03, 2015 4.962 4.962 4.805 4.816 149,176 -0.16(-3.27%)
Jun 02, 2015 4.840 5.044 4.840 4.980 188,019 +0.11(+2.27%)
Jun 01, 2015 4.863 4.886 4.782 4.869 338,842 +0.04(+0.84%)
May 29, 2015 4.834 4.892 4.793 4.828 212,533 -0.02(-0.36%)
May 28, 2015 4.869 4.920 4.776 4.846 187,735 -0.02(-0.36%)
May 27, 2015 5.020 5.067 4.851 4.863 200,333 -0.14(-2.73%)
May 26, 2015 5.000 5.087 4.947 5.000 129,094 +0.01(+0.23%)
May 22, 2015 4.988 4.988 4.988 4.988 122,131 -0.01(-0.12%)
May 21, 2015 4.982 5.087 4.965 4.994 147,101 +0.04(+0.82%)
May 20, 2015 5.011 5.040 4.948 4.953 198,793 -0.06(-1.16%)
May 19, 2015 5.186 5.220 4.970 5.011 418,566 -0.20(-3.79%)
May 18, 2015 5.290 5.290 5.180 5.209 154,129 -0.11(-2.08%)
May 15, 2015 5.273 5.406 5.166 5.319 146,511 +0.00(+0.00%)
May 14, 2015 5.482 5.482 5.301 5.319 129,340 -0.10(-1.82%)
May 13, 2015 5.401 5.424 5.250 5.418 170,223 +0.09(+1.64%)
May 12, 2015 5.029 5.354 5.029 5.331 169,172 +0.24(+4.80%)
May 11, 2015 5.302 5.319 5.069 5.087 136,059 -0.22(-4.16%)
May 08, 2015 5.406 5.494 5.267 5.308 142,883 -0.08(-1.51%)
May 07, 2015 5.569 5.569 5.296 5.389 140,526 -0.17(-3.13%)
May 06, 2015 5.488 5.598 5.465 5.563 182,894 +0.09(+1.59%)
May 05, 2015 5.430 5.552 5.366 5.476 221,329 +0.09(+1.62%)
May 04, 2015 5.488 5.523 5.298 5.389 192,815 -0.11(-2.01%)
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.