Skip to main content

Permian Basin Royalty Trust (NY: PBT )

12.07 -0.05 (-0.41%)
Streaming Delayed Price Updated: 12:42 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 4.422 4.502 4.373 4.502 95,105 +0.05(+1.10%)
Jun 29, 2016 4.465 4.508 4.422 4.452 76,014 -0.01(-0.28%)
Jun 28, 2016 4.366 4.514 4.366 4.465 140,255 +0.13(+3.04%)
Jun 27, 2016 4.406 4.406 4.235 4.333 189,961 -0.05(-1.25%)
Jun 24, 2016 4.296 4.412 4.290 4.388 108,031 -0.02(-0.55%)
Jun 23, 2016 4.400 4.466 4.370 4.412 80,141 +0.03(+0.70%)
Jun 22, 2016 4.461 4.466 4.370 4.382 93,970 -0.07(-1.65%)
Jun 21, 2016 4.498 4.543 4.370 4.455 125,708 -0.02(-0.41%)
Jun 20, 2016 4.480 4.607 4.473 4.473 187,502 +0.00(+0.00%)
Jun 17, 2016 4.376 4.522 4.376 4.473 118,487 +0.13(+2.95%)
Jun 16, 2016 4.431 4.437 4.296 4.345 113,601 -0.10(-2.20%)
Jun 15, 2016 4.480 4.504 4.431 4.443 68,018 -0.04(-0.82%)
Jun 14, 2016 4.473 4.547 4.443 4.480 96,706 +0.04(+0.83%)
Jun 13, 2016 4.382 4.473 4.339 4.443 58,027 +0.06(+1.39%)
Jun 10, 2016 4.394 4.486 4.345 4.382 172,955 -0.13(-2.98%)
Jun 09, 2016 4.431 4.522 4.392 4.516 97,974 +0.05(+1.23%)
Jun 08, 2016 4.522 4.539 4.437 4.461 168,170 +0.00(+0.00%)
Jun 07, 2016 4.461 4.541 4.363 4.461 183,628 -0.01(-0.14%)
Jun 06, 2016 4.315 4.553 4.315 4.467 271,310 +0.18(+4.13%)
Jun 03, 2016 4.461 4.492 4.290 4.290 116,803 -0.17(-3.84%)
Jun 02, 2016 4.351 4.461 4.278 4.461 188,230 +0.04(+0.83%)
Jun 01, 2016 4.211 4.431 4.211 4.425 209,661 +0.10(+2.40%)
May 31, 2016 4.321 4.394 4.284 4.321 104,930 +0.04(+0.86%)
May 27, 2016 4.241 4.284 4.284 4.284 607,727 +0.05(+1.15%)
May 26, 2016 4.131 4.260 4.095 4.235 298,315 +0.11(+2.58%)
May 25, 2016 4.092 4.238 4.086 4.129 117,824 +0.04(+0.89%)
May 24, 2016 4.044 4.135 3.983 4.092 217,646 +0.04(+1.05%)
May 23, 2016 3.952 4.098 3.922 4.050 73,366 +0.02(+0.60%)
May 20, 2016 3.971 4.068 3.916 4.025 129,533 +0.02(+0.61%)
May 19, 2016 3.971 4.082 3.855 4.001 100,959 +0.01(+0.31%)
May 18, 2016 4.007 4.147 3.989 3.989 392,053 -0.04(-1.06%)
May 17, 2016 4.044 4.098 4.025 4.031 155,375 +0.00(+0.00%)
May 16, 2016 4.068 4.104 4.007 4.031 221,856 +0.01(+0.30%)
May 13, 2016 4.013 4.040 3.971 4.019 203,853 -0.05(-1.20%)
May 12, 2016 4.129 4.129 3.886 4.068 330,106 -0.01(-0.15%)
May 11, 2016 3.892 4.104 3.870 4.074 261,679 +0.18(+4.69%)
May 10, 2016 3.661 3.922 3.661 3.892 399,059 +0.25(+6.84%)
May 09, 2016 3.892 3.892 3.606 3.642 172,646 -0.26(-6.55%)
May 06, 2016 3.952 4.013 3.892 3.898 77,440 -0.07(-1.69%)
May 05, 2016 4.013 4.098 3.940 3.965 162,682 +0.05(+1.24%)
May 04, 2016 3.952 4.038 3.904 3.916 89,596 -0.04(-1.08%)
May 03, 2016 3.989 4.050 3.910 3.959 96,466 -0.10(-2.54%)
May 02, 2016 4.092 4.095 3.983 4.062 110,617 -0.08(-1.91%)
Apr 29, 2016 4.220 4.226 4.104 4.141 110,504 -0.02(-0.58%)
Apr 28, 2016 4.244 4.250 4.153 4.165 97,678 -0.06(-1.44%)
Apr 27, 2016 4.159 4.244 4.118 4.226 86,886 +0.09(+2.21%)
Apr 26, 2016 4.026 4.147 3.989 4.135 112,477 +0.11(+2.71%)
Apr 25, 2016 3.916 4.038 3.898 4.026 191,818 +0.10(+2.63%)
Apr 22, 2016 3.898 4.026 3.886 3.922 85,755 +0.01(+0.31%)
Apr 21, 2016 4.026 4.044 3.898 3.910 137,638 -0.16(-4.02%)
Apr 20, 2016 4.026 4.121 3.977 4.074 133,682 +0.01(+0.30%)
Apr 19, 2016 3.904 4.062 3.904 4.062 196,310 +0.13(+3.40%)
Apr 18, 2016 3.789 3.989 3.764 3.928 134,217 -0.02(-0.46%)
Apr 15, 2016 3.977 3.977 3.904 3.947 184,116 -0.04(-1.07%)
Apr 14, 2016 3.965 4.062 3.938 3.989 199,011 -0.02(-0.60%)
Apr 13, 2016 3.947 4.056 3.941 4.013 147,503 +0.04(+1.07%)
Apr 12, 2016 3.813 3.977 3.813 3.971 324,381 +0.15(+3.81%)
Apr 11, 2016 3.807 3.916 3.795 3.825 258,197 +0.00(+0.00%)
Apr 08, 2016 3.746 3.856 3.740 3.825 143,471 +0.10(+2.77%)
Apr 07, 2016 3.704 3.722 3.680 3.722 110,635 +0.03(+0.82%)
Apr 06, 2016 3.686 3.722 3.588 3.692 178,699 +0.01(+0.33%)
Apr 05, 2016 3.704 3.717 3.661 3.679 211,019 -0.04(-0.98%)
Apr 04, 2016 3.704 3.728 3.678 3.716 140,301 +0.02(+0.49%)
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.