Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Permian Basin Royalty Trust (NY: PBT )

11.46 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 1, 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 (%)
Mar 31, 2017 5.957 6.080 5.957 6.061 419,770 +0.12(+1.96%)
Mar 30, 2017 5.976 6.002 5.905 5.944 145,248 -0.01(-0.11%)
Mar 29, 2017 5.912 5.964 5.886 5.951 112,170 +0.07(+1.18%)
Mar 28, 2017 5.855 5.958 5.845 5.881 154,297 +0.03(+0.44%)
Mar 27, 2017 5.752 5.881 5.752 5.855 179,010 +0.04(+0.67%)
Mar 24, 2017 5.817 5.900 5.810 5.817 79,046 -0.03(-0.55%)
Mar 23, 2017 5.797 5.920 5.759 5.849 121,162 +0.04(+0.67%)
Mar 22, 2017 5.797 5.888 5.739 5.810 157,975 +0.03(+0.45%)
Mar 21, 2017 5.888 5.965 5.778 5.784 218,963 -0.15(-2.50%)
Mar 20, 2017 5.965 5.965 5.823 5.933 114,537 +0.01(+0.11%)
Mar 17, 2017 5.991 5.991 5.829 5.926 94,260 +0.00(+0.00%)
Mar 16, 2017 6.081 6.107 5.926 5.926 110,890 -0.16(-2.65%)
Mar 15, 2017 5.842 6.094 5.842 6.087 150,107 +0.25(+4.19%)
Mar 14, 2017 5.849 5.879 5.771 5.842 186,089 +0.01(+0.11%)
Mar 13, 2017 5.817 5.925 5.771 5.836 147,055 -0.02(-0.33%)
Mar 10, 2017 5.946 5.965 5.804 5.855 124,842 -0.06(-0.98%)
Mar 09, 2017 5.836 6.093 5.836 5.913 214,458 +0.08(+1.33%)
Mar 08, 2017 5.965 5.997 5.817 5.836 228,019 -0.12(-2.06%)
Mar 07, 2017 5.971 6.016 5.901 5.958 100,660 -0.03(-0.43%)
Mar 06, 2017 5.946 6.062 5.920 5.984 125,193 -0.02(-0.32%)
Mar 03, 2017 5.946 6.042 5.939 6.004 89,788 +0.03(+0.43%)
Mar 02, 2017 6.081 6.094 5.971 5.978 125,559 -0.10(-1.59%)
Mar 01, 2017 5.926 6.236 5.926 6.074 263,789 +0.12(+1.95%)
Feb 28, 2017 5.926 5.965 5.881 5.958 150,338 -0.01(-0.22%)
Feb 27, 2017 6.049 6.134 5.965 5.971 132,245 -0.11(-1.80%)
Feb 24, 2017 6.062 6.158 6.042 6.081 243,206 +0.01(+0.23%)
Feb 23, 2017 6.022 6.175 5.952 6.067 413,428 +0.10(+1.60%)
Feb 22, 2017 6.048 6.080 5.933 5.971 270,778 -0.14(-2.30%)
Feb 21, 2017 6.188 6.233 6.073 6.111 356,684 -0.03(-0.52%)
Feb 17, 2017 6.143 6.143 6.143 0 +0.39(+6.76%)
Feb 16, 2017 5.799 5.799 5.703 5.754 100,288 -0.04(-0.66%)
Feb 15, 2017 5.818 5.863 5.748 5.793 116,100 -0.01(-0.22%)
Feb 14, 2017 5.818 5.837 5.730 5.805 121,482 -0.01(-0.11%)
Feb 13, 2017 5.761 5.837 5.741 5.812 88,904 +0.00(+0.00%)
Feb 10, 2017 5.850 5.869 5.786 5.812 159,997 +0.03(+0.55%)
Feb 09, 2017 5.652 5.831 5.601 5.780 169,931 +0.20(+3.66%)
Feb 08, 2017 5.620 5.678 5.505 5.576 87,724 -0.03(-0.46%)
Feb 07, 2017 5.646 5.654 5.512 5.601 132,606 -0.10(-1.79%)
Feb 06, 2017 5.761 5.799 5.684 5.703 146,466 -0.01(-0.22%)
Feb 03, 2017 5.697 5.869 5.642 5.716 187,067 +0.02(+0.34%)
Feb 02, 2017 5.646 5.754 5.639 5.697 81,617 +0.05(+0.90%)
Feb 01, 2017 5.710 5.767 5.614 5.646 126,713 -0.04(-0.67%)
Jan 31, 2017 5.652 5.684 5.493 5.684 171,142 +0.08(+1.48%)
Jan 30, 2017 5.761 5.773 5.544 5.601 333,471 -0.18(-3.09%)
Jan 27, 2017 5.780 5.831 5.684 5.780 174,948 -0.03(-0.46%)
Jan 26, 2017 5.768 5.838 5.730 5.807 285,607 +0.10(+1.78%)
Jan 25, 2017 5.572 5.768 5.541 5.705 426,644 +0.15(+2.74%)
Jan 24, 2017 5.324 5.553 5.293 5.553 351,112 +0.29(+5.42%)
Jan 23, 2017 5.331 5.369 5.083 5.267 280,182 -0.02(-0.36%)
Jan 20, 2017 5.381 5.388 5.267 5.286 175,592 -0.03(-0.48%)
Jan 19, 2017 5.299 5.331 5.267 5.312 211,250 +0.02(+0.36%)
Jan 18, 2017 5.235 5.318 5.197 5.293 317,338 +0.08(+1.58%)
Jan 17, 2017 5.172 5.229 5.172 5.210 200,638 +0.05(+0.98%)
Jan 13, 2017 5.159 5.159 5.159 0 -0.01(-0.12%)
Jan 12, 2017 5.185 5.214 5.159 5.166 152,371 -0.02(-0.37%)
Jan 11, 2017 5.077 5.267 5.077 5.185 187,144 +0.11(+2.12%)
Jan 10, 2017 5.077 5.105 5.051 5.077 230,438 -0.02(-0.37%)
Jan 09, 2017 5.140 5.172 5.045 5.096 202,463 -0.05(-0.99%)
Jan 06, 2017 5.140 5.229 5.077 5.147 182,324 +0.03(+0.62%)
Jan 05, 2017 5.089 5.171 5.089 5.115 104,170 +0.01(+0.25%)
Jan 04, 2017 5.102 5.134 5.080 5.102 127,907 +0.00(+0.00%)
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.