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, 2019 3.908 4.064 3.900 4.048 179,340 +0.08(+1.96%)
Sep 27, 2019 4.040 4.079 3.931 3.970 94,490 -0.06(-1.55%)
Sep 26, 2019 3.955 4.056 3.924 4.032 115,616 +0.09(+2.36%)
Sep 25, 2019 3.924 3.971 3.878 3.940 106,818 +0.01(+0.20%)
Sep 24, 2019 3.916 3.986 3.872 3.932 247,843 +0.06(+1.60%)
Sep 23, 2019 3.800 3.901 3.793 3.870 166,185 +0.05(+1.21%)
Sep 20, 2019 3.800 3.854 3.783 3.823 89,924 +0.02(+0.41%)
Sep 19, 2019 3.862 3.862 3.769 3.808 88,528 -0.02(-0.61%)
Sep 18, 2019 3.932 3.932 3.793 3.831 101,548 -0.06(-1.59%)
Sep 17, 2019 3.916 3.971 3.808 3.893 132,002 -0.04(-0.98%)
Sep 16, 2019 3.947 4.060 3.823 3.932 502,006 +0.17(+4.53%)
Sep 13, 2019 3.754 3.769 3.707 3.762 109,304 +0.02(+0.62%)
Sep 12, 2019 3.762 3.769 3.684 3.738 310,813 -0.02(-0.62%)
Sep 11, 2019 3.816 3.862 3.754 3.762 133,348 -0.09(-2.22%)
Sep 10, 2019 3.816 3.924 3.800 3.847 124,538 +0.03(+0.81%)
Sep 09, 2019 3.754 3.827 3.731 3.816 90,341 +0.08(+2.07%)
Sep 06, 2019 3.676 3.768 3.676 3.738 69,381 +0.04(+1.05%)
Sep 05, 2019 3.715 3.772 3.645 3.700 143,934 +0.01(+0.21%)
Sep 04, 2019 3.746 3.777 3.692 3.692 109,840 -0.06(-1.65%)
Sep 03, 2019 3.777 3.804 3.723 3.754 70,597 -0.09(-2.41%)
Aug 30, 2019 3.793 3.870 3.778 3.847 62,275 +0.00(+0.00%)
Aug 29, 2019 3.793 3.878 3.762 3.847 115,898 +0.04(+1.09%)
Aug 28, 2019 3.706 3.874 3.706 3.805 97,863 +0.07(+1.85%)
Aug 27, 2019 3.744 3.782 3.690 3.736 251,957 +0.02(+0.62%)
Aug 26, 2019 3.683 3.767 3.667 3.713 111,880 +0.06(+1.68%)
Aug 23, 2019 3.775 3.836 3.637 3.652 168,662 -0.18(-4.80%)
Aug 22, 2019 3.836 3.920 3.801 3.836 337,354 +0.07(+1.83%)
Aug 21, 2019 3.844 3.897 3.744 3.767 181,599 +0.02(+0.61%)
Aug 20, 2019 3.759 3.851 3.736 3.744 220,169 -0.03(-0.81%)
Aug 19, 2019 3.828 3.836 3.721 3.775 66,032 -0.07(-1.80%)
Aug 16, 2019 3.683 3.874 3.683 3.844 111,442 +0.18(+5.03%)
Aug 15, 2019 3.744 3.782 3.644 3.660 135,526 -0.05(-1.45%)
Aug 14, 2019 3.836 3.836 3.690 3.713 182,677 -0.11(-2.81%)
Aug 13, 2019 3.752 3.867 3.752 3.821 144,234 +0.04(+1.01%)
Aug 12, 2019 3.805 3.890 3.759 3.782 134,835 -0.02(-0.60%)
Aug 09, 2019 3.874 3.905 3.767 3.805 181,826 -0.09(-2.36%)
Aug 08, 2019 3.920 3.920 3.836 3.897 172,203 -0.01(-0.20%)
Aug 07, 2019 3.836 3.913 3.805 3.905 198,148 +0.05(+1.19%)
Aug 06, 2019 3.913 3.951 3.844 3.859 211,410 -0.09(-2.33%)
Aug 05, 2019 3.890 4.043 3.859 3.951 283,652 +0.02(+0.39%)
Aug 02, 2019 4.005 4.013 3.859 3.936 84,722 -0.08(-1.91%)
Aug 01, 2019 4.028 4.066 3.951 4.013 142,853 -0.04(-0.95%)
Jul 31, 2019 4.074 4.120 4.043 4.051 69,641 -0.05(-1.31%)
Jul 30, 2019 4.005 4.135 3.990 4.105 121,706 +0.08(+1.99%)
Jul 29, 2019 3.964 4.101 3.941 4.025 333,819 +0.04(+0.95%)
Jul 26, 2019 4.017 4.101 3.911 3.987 168,901 -0.08(-1.87%)
Jul 25, 2019 4.184 4.222 4.009 4.063 174,867 -0.11(-2.73%)
Jul 24, 2019 4.047 4.192 3.983 4.177 334,607 +0.17(+4.37%)
Jul 23, 2019 3.865 4.009 3.804 4.002 328,280 +0.14(+3.54%)
Jul 22, 2019 3.964 4.009 3.850 3.865 225,644 -0.14(-3.61%)
Jul 19, 2019 4.063 4.101 3.964 4.009 288,380 -0.07(-1.68%)
Jul 18, 2019 4.184 4.200 4.002 4.078 262,338 -0.11(-2.72%)
Jul 17, 2019 4.238 4.329 4.169 4.192 143,426 -0.08(-1.96%)
Jul 16, 2019 4.299 4.422 4.238 4.276 215,820 -0.02(-0.35%)
Jul 15, 2019 4.397 4.397 4.268 4.291 169,784 -0.08(-1.74%)
Jul 12, 2019 4.367 4.424 4.344 4.367 125,525 -0.04(-0.86%)
Jul 11, 2019 4.466 4.473 4.344 4.405 140,210 -0.02(-0.34%)
Jul 10, 2019 4.375 4.466 4.352 4.420 125,878 +0.05(+1.04%)
Jul 09, 2019 4.397 4.451 4.344 4.375 136,472 +0.06(+1.41%)
Jul 08, 2019 4.390 4.428 4.299 4.314 109,664 -0.08(-1.73%)
Jul 05, 2019 4.375 4.458 4.375 4.390 109,621 +0.02(+0.35%)
Jul 03, 2019 4.420 4.435 4.329 4.375 72,423 -0.06(-1.37%)
Jul 02, 2019 4.519 4.561 4.382 4.435 60,131 -0.13(-2.83%)
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.