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 (%)
Sep 30, 2014 7.861 7.861 7.662 7.696 164,251 -0.12(-1.52%)
Sep 29, 2014 7.838 7.861 7.804 7.815 149,982 -0.03(-0.36%)
Sep 26, 2014 7.787 7.849 7.747 7.844 89,067 +0.10(+1.28%)
Sep 25, 2014 7.885 7.888 7.739 7.745 230,228 -0.12(-1.50%)
Sep 24, 2014 7.852 7.863 7.773 7.863 154,835 +0.02(+0.29%)
Sep 23, 2014 7.874 7.936 7.835 7.840 182,051 -0.07(-0.92%)
Sep 22, 2014 7.880 7.936 7.852 7.913 197,784 +0.03(+0.36%)
Sep 19, 2014 7.958 7.908 7.880 7.885 139,911 -0.02(-0.28%)
Sep 18, 2014 7.902 8.037 7.885 7.908 116,547 +0.01(+0.14%)
Sep 17, 2014 7.953 7.981 7.897 7.897 84,337 -0.07(-0.85%)
Sep 16, 2014 7.908 8.049 7.902 7.964 219,907 +0.06(+0.78%)
Sep 15, 2014 7.767 7.902 7.767 7.902 179,901 +0.16(+2.03%)
Sep 12, 2014 7.829 7.818 7.739 7.745 156,301 -0.07(-0.94%)
Sep 11, 2014 7.891 7.891 7.795 7.818 146,751 -0.09(-1.14%)
Sep 10, 2014 7.902 7.908 7.795 7.908 182,643 +0.04(+0.50%)
Sep 09, 2014 7.829 7.880 7.807 7.868 129,268 +0.04(+0.50%)
Sep 08, 2014 7.964 7.964 7.801 7.829 156,726 -0.12(-1.49%)
Sep 05, 2014 7.880 7.947 7.868 7.947 183,529 +0.11(+1.44%)
Sep 04, 2014 7.812 7.868 7.852 7.835 149,356 -0.02(-0.22%)
Sep 03, 2014 7.885 7.913 7.852 7.852 179,267 -0.02(-0.29%)
Sep 02, 2014 8.071 8.088 7.874 7.874 337,997 -0.21(-2.64%)
Aug 29, 2014 8.049 8.088 8.088 8.088 187,266 +0.07(+0.84%)
Aug 28, 2014 7.913 8.043 7.855 8.020 179,972 +0.12(+1.50%)
Aug 27, 2014 7.857 7.908 7.792 7.902 239,574 +0.09(+1.15%)
Aug 26, 2014 7.863 7.897 7.801 7.812 218,990 -0.06(-0.78%)
Aug 25, 2014 7.790 7.874 7.790 7.874 294,859 +0.09(+1.22%)
Aug 22, 2014 7.846 7.846 7.740 7.779 202,899 -0.04(-0.50%)
Aug 21, 2014 7.790 7.829 7.762 7.818 313,191 +0.00(+0.00%)
Aug 20, 2014 7.930 7.863 7.768 7.818 480,258 -0.04(-0.57%)
Aug 19, 2014 8.002 8.002 7.818 7.863 265,196 -0.10(-1.26%)
Aug 18, 2014 8.014 8.008 7.885 7.963 219,912 -0.04(-0.56%)
Aug 15, 2014 8.002 8.014 7.913 8.008 335,475 +0.06(+0.77%)
Aug 14, 2014 8.008 8.030 7.857 7.947 240,475 +0.02(+0.28%)
Aug 13, 2014 7.919 7.980 7.896 7.924 184,426 +0.01(+0.07%)
Aug 12, 2014 7.896 7.928 7.815 7.919 120,150 -0.02(-0.28%)
Aug 11, 2014 7.919 8.014 7.846 7.941 265,012 +0.09(+1.14%)
Aug 08, 2014 7.651 7.840 7.651 7.852 204,587 +0.17(+2.25%)
Aug 07, 2014 7.734 7.734 7.606 7.678 166,015 -0.01(-0.15%)
Aug 06, 2014 7.600 7.735 7.600 7.690 114,502 +0.02(+0.29%)
Aug 05, 2014 7.706 7.717 7.556 7.667 214,870 -0.02(-0.29%)
Aug 04, 2014 7.511 7.695 7.505 7.690 439,535 +0.16(+2.08%)
Aug 01, 2014 7.561 7.634 7.528 7.533 339,454 -0.07(-0.88%)
Jul 31, 2014 7.701 7.754 7.539 7.600 358,745 -0.13(-1.66%)
Jul 30, 2014 7.818 7.846 7.695 7.729 322,558 -0.08(-1.07%)
Jul 29, 2014 7.818 7.863 7.768 7.812 208,966 +0.04(+0.56%)
Jul 28, 2014 7.874 7.874 7.769 7.769 310,759 -0.09(-1.20%)
Jul 25, 2014 7.863 7.879 7.816 7.863 349,672 +0.03(+0.42%)
Jul 24, 2014 7.929 7.929 7.807 7.830 276,687 -0.03(-0.35%)
Jul 23, 2014 7.946 7.946 7.835 7.857 295,247 -0.07(-0.84%)
Jul 22, 2014 7.951 8.012 7.907 7.924 424,739 -0.02(-0.21%)
Jul 21, 2014 7.902 7.985 7.819 7.940 349,786 +0.04(+0.56%)
Jul 18, 2014 7.841 7.951 7.808 7.896 193,909 +0.06(+0.71%)
Jul 17, 2014 7.974 7.990 7.813 7.841 215,761 -0.10(-1.26%)
Jul 16, 2014 7.824 7.962 7.785 7.940 353,280 +0.17(+2.21%)
Jul 15, 2014 7.863 7.863 7.708 7.769 284,910 -0.08(-1.06%)
Jul 14, 2014 7.807 7.863 7.791 7.852 210,330 +0.06(+0.71%)
Jul 11, 2014 7.852 7.852 7.780 7.796 123,212 -0.04(-0.49%)
Jul 10, 2014 7.796 7.863 7.790 7.835 130,664 -0.02(-0.21%)
Jul 09, 2014 7.863 7.890 7.824 7.852 138,171 +0.03(+0.35%)
Jul 08, 2014 7.835 7.863 7.769 7.824 194,656 +0.02(+0.21%)
Jul 07, 2014 7.863 7.974 7.774 7.807 162,931 -0.08(-0.98%)
Jul 03, 2014 7.857 7.885 7.885 7.885 87,409 +0.04(+0.49%)
Jul 02, 2014 7.918 7.985 7.841 7.846 168,277 -0.06(-0.77%)
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.