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 (%)
Aug 31, 2016 4.285 4.313 4.198 4.254 243,837 -0.04(-1.00%)
Aug 30, 2016 4.402 4.470 4.285 4.297 174,086 -0.17(-3.73%)
Aug 29, 2016 4.340 4.463 4.322 4.463 357,706 +0.14(+3.25%)
Aug 26, 2016 4.384 4.433 4.298 4.323 139,907 +0.00(+0.00%)
Aug 25, 2016 4.286 4.347 4.286 4.323 54,558 +0.02(+0.57%)
Aug 24, 2016 4.335 4.360 4.286 4.298 158,042 -0.07(-1.54%)
Aug 23, 2016 4.286 4.421 4.286 4.366 122,578 +0.05(+1.13%)
Aug 22, 2016 4.286 4.365 4.231 4.317 160,913 -0.07(-1.67%)
Aug 19, 2016 4.329 4.390 4.280 4.390 210,727 +0.10(+2.28%)
Aug 18, 2016 4.298 4.372 4.256 4.292 226,992 +0.00(+0.00%)
Aug 17, 2016 4.286 4.317 4.256 4.292 74,104 -0.01(-0.14%)
Aug 16, 2016 4.280 4.311 4.219 4.298 238,172 +0.00(+0.00%)
Aug 15, 2016 4.317 4.317 4.194 4.298 204,913 +0.01(+0.14%)
Aug 12, 2016 4.194 4.311 4.170 4.292 138,862 +0.13(+3.09%)
Aug 11, 2016 4.017 4.194 3.980 4.164 132,349 +0.14(+3.50%)
Aug 10, 2016 4.053 4.156 4.017 4.023 83,305 -0.05(-1.20%)
Aug 09, 2016 4.139 4.139 4.047 4.072 62,892 -0.07(-1.77%)
Aug 08, 2016 3.980 4.164 3.980 4.145 158,280 +0.18(+4.64%)
Aug 05, 2016 3.894 3.980 3.870 3.962 163,602 +0.09(+2.37%)
Aug 04, 2016 3.827 3.907 3.766 3.870 182,576 +0.01(+0.32%)
Aug 03, 2016 3.753 3.876 3.753 3.858 175,556 +0.07(+1.94%)
Aug 02, 2016 3.882 3.925 3.735 3.784 194,662 -0.10(-2.52%)
Aug 01, 2016 4.072 4.072 3.858 3.882 302,292 -0.18(-4.37%)
Jul 29, 2016 4.072 4.156 4.022 4.060 144,068 -0.01(-0.30%)
Jul 28, 2016 4.102 4.170 4.047 4.072 96,628 -0.04(-0.89%)
Jul 27, 2016 4.164 4.311 4.109 4.109 175,444 -0.02(-0.59%)
Jul 26, 2016 4.097 4.154 4.048 4.133 87,507 +0.07(+1.65%)
Jul 25, 2016 4.255 4.255 4.060 4.066 189,077 -0.20(-4.71%)
Jul 22, 2016 4.261 4.291 4.255 4.267 88,374 +0.00(+0.00%)
Jul 21, 2016 4.291 4.328 4.261 4.267 160,330 -0.01(-0.28%)
Jul 20, 2016 4.303 4.340 4.267 4.279 243,367 -0.04(-0.85%)
Jul 19, 2016 4.310 4.372 4.261 4.316 282,176 +0.01(+0.14%)
Jul 18, 2016 4.310 4.383 4.255 4.310 192,655 -0.05(-1.12%)
Jul 15, 2016 4.352 4.407 4.328 4.358 94,499 +0.02(+0.42%)
Jul 14, 2016 4.322 4.376 4.308 4.340 94,193 +0.01(+0.28%)
Jul 13, 2016 4.443 4.443 4.291 4.328 134,152 -0.12(-2.60%)
Jul 12, 2016 4.346 4.510 4.279 4.443 215,988 +0.15(+3.40%)
Jul 11, 2016 4.285 4.340 4.261 4.297 134,561 +0.00(+0.00%)
Jul 08, 2016 4.389 4.346 4.267 4.297 74,075 -0.05(-1.12%)
Jul 07, 2016 4.419 4.443 4.328 4.346 140,596 -0.04(-0.83%)
Jul 06, 2016 4.346 4.437 4.316 4.383 119,713 -0.01(-0.28%)
Jul 05, 2016 4.443 4.492 4.352 4.395 102,795 -0.11(-2.43%)
Jul 01, 2016 4.431 4.504 4.504 4.504 124,857 +0.04(+0.96%)
Jun 30, 2016 4.383 4.462 4.334 4.462 95,953 +0.05(+1.10%)
Jun 29, 2016 4.425 4.468 4.383 4.413 76,692 -0.01(-0.28%)
Jun 28, 2016 4.328 4.474 4.328 4.425 141,506 +0.13(+3.04%)
Jun 27, 2016 4.367 4.367 4.198 4.295 191,655 -0.05(-1.25%)
Jun 24, 2016 4.258 4.373 4.252 4.349 108,994 -0.02(-0.55%)
Jun 23, 2016 4.361 4.426 4.331 4.373 80,856 +0.03(+0.70%)
Jun 22, 2016 4.422 4.427 4.331 4.343 94,808 -0.07(-1.65%)
Jun 21, 2016 4.458 4.502 4.331 4.416 126,829 -0.02(-0.41%)
Jun 20, 2016 4.440 4.567 4.434 4.434 189,173 +0.00(+0.00%)
Jun 17, 2016 4.337 4.482 4.337 4.434 119,543 +0.13(+2.95%)
Jun 16, 2016 4.392 4.398 4.258 4.307 114,614 -0.10(-2.20%)
Jun 15, 2016 4.440 4.464 4.392 4.404 68,624 -0.04(-0.82%)
Jun 14, 2016 4.434 4.507 4.404 4.440 97,568 +0.04(+0.83%)
Jun 13, 2016 4.343 4.434 4.301 4.404 58,544 +0.06(+1.39%)
Jun 10, 2016 4.355 4.446 4.307 4.343 174,497 -0.13(-2.98%)
Jun 09, 2016 4.392 4.482 4.353 4.476 98,847 +0.05(+1.23%)
Jun 08, 2016 4.482 4.499 4.398 4.422 169,670 +0.00(+0.00%)
Jun 07, 2016 4.422 4.501 4.325 4.422 185,266 -0.01(-0.14%)
Jun 06, 2016 4.276 4.513 4.276 4.428 273,729 +0.18(+4.13%)
Jun 03, 2016 4.422 4.452 4.252 4.252 117,844 -0.17(-3.84%)
Jun 02, 2016 4.313 4.422 4.240 4.422 189,908 +0.04(+0.83%)
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.