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 (%)
Jan 31, 2018 6.400 6.461 6.235 6.338 175,997 -0.05(-0.76%)
Jan 30, 2018 6.490 6.559 6.380 6.387 137,511 -0.10(-1.49%)
Jan 29, 2018 6.449 6.606 6.394 6.483 202,460 -0.03(-0.42%)
Jan 26, 2018 6.504 6.582 6.435 6.511 170,616 -0.01(-0.11%)
Jan 25, 2018 6.654 6.654 6.504 6.517 107,146 -0.09(-1.35%)
Jan 24, 2018 6.606 6.654 6.504 6.606 163,913 -0.02(-0.31%)
Jan 23, 2018 6.531 6.668 6.504 6.627 193,435 +0.10(+1.47%)
Jan 22, 2018 6.264 6.552 6.264 6.531 156,903 +0.24(+3.81%)
Jan 19, 2018 6.278 6.374 6.196 6.292 140,412 +0.05(+0.77%)
Jan 18, 2018 6.435 6.456 6.196 6.244 131,735 -0.23(-3.59%)
Jan 17, 2018 6.483 6.559 6.339 6.476 184,603 +0.04(+0.64%)
Jan 16, 2018 6.449 6.493 6.360 6.435 257,758 +0.02(+0.32%)
Jan 12, 2018 6.415 6.415 6.415 0 +0.05(+0.75%)
Jan 11, 2018 6.100 6.381 6.093 6.367 360,003 +0.27(+4.49%)
Jan 10, 2018 6.141 6.196 6.072 6.093 140,160 -0.01(-0.22%)
Jan 09, 2018 5.970 6.127 5.946 6.107 117,499 +0.14(+2.41%)
Jan 08, 2018 6.004 6.018 5.860 5.963 191,334 -0.05(-0.91%)
Jan 05, 2018 6.148 6.161 6.011 6.018 147,195 -0.16(-2.55%)
Jan 04, 2018 6.216 6.237 6.161 6.175 195,317 -0.03(-0.55%)
Jan 03, 2018 6.148 6.230 6.086 6.209 149,247 +0.14(+2.37%)
Jan 02, 2018 6.079 6.182 6.045 6.066 168,875 -0.01(-0.11%)
Dec 29, 2017 6.072 6.072 6.072 0 -0.01(-0.22%)
Dec 28, 2017 5.997 6.114 5.997 6.086 134,022 +0.04(+0.69%)
Dec 27, 2017 6.079 6.133 6.024 6.044 361,634 -0.03(-0.56%)
Dec 26, 2017 6.031 6.106 6.031 6.079 235,360 +0.03(+0.56%)
Dec 22, 2017 6.031 6.140 6.031 6.044 150,832 -0.03(-0.45%)
Dec 21, 2017 6.153 6.194 5.990 6.072 233,713 -0.12(-1.98%)
Dec 20, 2017 5.990 6.194 5.956 6.194 232,113 +0.18(+3.06%)
Dec 19, 2017 6.044 6.126 6.010 6.010 173,221 -0.05(-0.90%)
Dec 18, 2017 6.085 6.187 5.888 6.065 286,987 -0.03(-0.56%)
Dec 15, 2017 6.194 6.194 6.099 6.099 197,790 -0.08(-1.32%)
Dec 14, 2017 6.208 6.224 6.126 6.181 62,805 -0.01(-0.22%)
Dec 13, 2017 6.133 6.194 6.133 6.194 77,879 +0.04(+0.66%)
Dec 12, 2017 6.113 6.194 6.103 6.153 113,216 +0.05(+0.78%)
Dec 11, 2017 6.208 6.226 6.099 6.106 109,034 -0.08(-1.32%)
Dec 08, 2017 6.262 6.317 6.187 6.187 172,288 -0.11(-1.73%)
Dec 07, 2017 6.255 6.296 6.204 6.296 278,703 +0.10(+1.54%)
Dec 06, 2017 6.235 6.262 6.194 6.201 119,510 -0.06(-0.98%)
Dec 05, 2017 6.249 6.296 6.229 6.262 78,970 +0.00(+0.00%)
Dec 04, 2017 6.215 6.215 6.201 6.262 208,162 +0.00(+0.00%)
Dec 01, 2017 6.432 6.473 6.262 6.262 262,020 -0.14(-2.13%)
Nov 30, 2017 6.303 6.422 6.284 6.398 147,459 +0.09(+1.40%)
Nov 29, 2017 6.235 6.310 6.228 6.310 111,694 +0.08(+1.21%)
Nov 28, 2017 6.228 6.275 6.228 6.234 54,986 +0.01(+0.11%)
Nov 27, 2017 6.180 6.322 6.180 6.228 98,941 +0.01(+0.11%)
Nov 24, 2017 6.228 6.349 6.190 6.221 17,210 -0.01(-0.11%)
Nov 22, 2017 6.194 6.302 6.180 6.228 156,068 +0.02(+0.33%)
Nov 21, 2017 6.228 6.261 6.146 6.207 90,750 +0.00(+0.00%)
Nov 20, 2017 6.194 6.312 6.194 6.207 59,664 -0.05(-0.76%)
Nov 17, 2017 6.194 6.282 6.107 6.255 194,057 +0.07(+1.09%)
Nov 16, 2017 6.383 6.417 6.167 6.187 135,200 -0.18(-2.77%)
Nov 15, 2017 6.431 6.478 6.349 6.363 122,619 -0.10(-1.57%)
Nov 14, 2017 6.498 6.566 6.431 6.465 212,852 +0.00(+0.00%)
Nov 13, 2017 6.431 6.519 6.397 6.465 162,438 -0.03(-0.42%)
Nov 10, 2017 6.600 6.661 6.465 6.492 90,618 -0.12(-1.74%)
Nov 09, 2017 6.546 6.647 6.539 6.607 114,265 -0.03(-0.41%)
Nov 08, 2017 6.566 6.654 6.431 6.634 181,547 +0.09(+1.34%)
Nov 07, 2017 6.410 6.573 6.397 6.546 222,239 +0.10(+1.58%)
Nov 06, 2017 6.316 6.465 6.228 6.444 124,682 +0.07(+1.17%)
Nov 03, 2017 6.275 6.397 6.275 6.370 124,850 +0.08(+1.29%)
Nov 02, 2017 6.241 6.295 6.211 6.289 98,016 +0.05(+0.76%)
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.