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 (%)
May 31, 2016 4.321 4.394 4.284 4.321 104,928 +0.04(+0.86%)
May 27, 2016 4.241 4.284 4.284 4.284 607,719 +0.05(+1.15%)
May 26, 2016 4.131 4.260 4.095 4.235 298,311 +0.11(+2.58%)
May 25, 2016 4.092 4.238 4.086 4.129 117,822 +0.04(+0.89%)
May 24, 2016 4.044 4.135 3.983 4.092 217,643 +0.04(+1.05%)
May 23, 2016 3.952 4.098 3.922 4.050 73,365 +0.02(+0.60%)
May 20, 2016 3.971 4.068 3.916 4.025 129,531 +0.02(+0.61%)
May 19, 2016 3.971 4.082 3.855 4.001 100,957 +0.01(+0.30%)
May 18, 2016 4.007 4.147 3.989 3.989 392,048 -0.04(-1.06%)
May 17, 2016 4.044 4.098 4.025 4.032 155,373 +0.00(+0.00%)
May 16, 2016 4.068 4.105 4.007 4.032 221,853 +0.01(+0.30%)
May 13, 2016 4.013 4.040 3.971 4.019 203,851 -0.05(-1.20%)
May 12, 2016 4.129 4.129 3.886 4.068 330,102 -0.01(-0.15%)
May 11, 2016 3.892 4.105 3.870 4.074 261,676 +0.18(+4.69%)
May 10, 2016 3.661 3.922 3.661 3.892 399,053 +0.25(+6.84%)
May 09, 2016 3.892 3.892 3.606 3.642 172,644 -0.26(-6.55%)
May 06, 2016 3.952 4.013 3.892 3.898 77,439 -0.07(-1.69%)
May 05, 2016 4.013 4.098 3.940 3.965 162,680 +0.05(+1.24%)
May 04, 2016 3.952 4.038 3.904 3.916 89,595 -0.04(-1.08%)
May 03, 2016 3.989 4.050 3.910 3.959 96,464 -0.10(-2.55%)
May 02, 2016 4.092 4.095 3.983 4.062 110,616 -0.08(-1.91%)
Apr 29, 2016 4.220 4.226 4.105 4.141 110,502 -0.02(-0.58%)
Apr 28, 2016 4.244 4.250 4.153 4.165 97,676 -0.06(-1.44%)
Apr 27, 2016 4.159 4.244 4.118 4.226 86,885 +0.09(+2.21%)
Apr 26, 2016 4.026 4.147 3.989 4.135 112,475 +0.11(+2.71%)
Apr 25, 2016 3.916 4.038 3.898 4.026 191,816 +0.10(+2.63%)
Apr 22, 2016 3.898 4.026 3.886 3.922 85,753 +0.01(+0.31%)
Apr 21, 2016 4.026 4.044 3.898 3.910 137,636 -0.16(-4.02%)
Apr 20, 2016 4.026 4.121 3.977 4.074 133,680 +0.01(+0.30%)
Apr 19, 2016 3.904 4.062 3.904 4.062 196,307 +0.13(+3.40%)
Apr 18, 2016 3.789 3.989 3.765 3.928 134,215 -0.02(-0.46%)
Apr 15, 2016 3.977 3.977 3.904 3.947 184,113 -0.04(-1.07%)
Apr 14, 2016 3.965 4.062 3.938 3.989 199,008 -0.02(-0.60%)
Apr 13, 2016 3.947 4.056 3.941 4.013 147,501 +0.04(+1.07%)
Apr 12, 2016 3.813 3.977 3.813 3.971 324,377 +0.15(+3.81%)
Apr 11, 2016 3.807 3.916 3.795 3.825 258,193 +0.00(+0.00%)
Apr 08, 2016 3.746 3.856 3.740 3.825 143,469 +0.10(+2.77%)
Apr 07, 2016 3.704 3.722 3.680 3.722 110,634 +0.03(+0.82%)
Apr 06, 2016 3.686 3.722 3.588 3.692 178,696 +0.01(+0.33%)
Apr 05, 2016 3.704 3.717 3.661 3.680 211,016 -0.04(-0.98%)
Apr 04, 2016 3.704 3.728 3.678 3.716 140,299 +0.02(+0.49%)
Apr 01, 2016 3.692 3.734 3.673 3.698 214,732 -0.04(-1.14%)
Mar 31, 2016 3.673 3.765 3.654 3.740 161,151 +0.06(+1.65%)
Mar 30, 2016 3.619 3.692 3.545 3.680 159,018 +0.10(+2.71%)
Mar 29, 2016 3.631 3.655 3.564 3.582 109,676 -0.06(-1.78%)
Mar 28, 2016 3.665 3.665 3.484 3.647 235,577 +0.03(+0.84%)
Mar 24, 2016 3.514 3.617 3.617 3.617 165,218 -0.01(-0.33%)
Mar 23, 2016 3.635 3.665 3.544 3.629 154,617 -0.02(-0.66%)
Mar 22, 2016 3.605 3.696 3.581 3.653 97,866 +0.01(+0.17%)
Mar 21, 2016 3.587 3.659 3.502 3.647 151,321 +0.02(+0.50%)
Mar 18, 2016 3.708 3.756 3.593 3.629 223,537 -0.12(-3.23%)
Mar 17, 2016 3.605 3.750 3.605 3.750 210,712 +0.16(+4.56%)
Mar 16, 2016 3.641 3.653 3.575 3.587 83,279 -0.01(-0.34%)
Mar 15, 2016 3.593 3.611 3.472 3.599 113,211 -0.05(-1.49%)
Mar 14, 2016 3.653 3.696 3.526 3.653 200,961 +0.00(+0.00%)
Mar 11, 2016 3.665 3.756 3.629 3.653 216,358 -0.01(-0.17%)
Mar 10, 2016 3.787 3.832 3.544 3.659 176,445 -0.17(-4.43%)
Mar 09, 2016 3.968 3.968 3.787 3.829 100,354 -0.07(-1.86%)
Mar 08, 2016 3.956 3.962 3.817 3.902 279,513 -0.05(-1.38%)
Mar 07, 2016 3.781 3.968 3.781 3.956 279,731 +0.15(+3.98%)
Mar 04, 2016 3.781 3.829 3.677 3.805 281,530 +0.13(+3.63%)
Mar 03, 2016 3.575 3.714 3.435 3.672 278,907 +0.08(+2.36%)
Mar 02, 2016 3.453 3.605 3.435 3.587 152,037 +0.16(+4.59%)
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.