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 (%)
Jun 30, 2017 5.811 5.831 5.745 5.771 48,226 -0.03(-0.57%)
Jun 29, 2017 5.805 5.851 5.705 5.805 85,801 +0.01(+0.11%)
Jun 28, 2017 5.864 5.871 5.718 5.798 130,619 +0.01(+0.13%)
Jun 27, 2017 5.863 5.923 5.764 5.791 81,541 -0.09(-1.57%)
Jun 26, 2017 5.810 5.916 5.678 5.883 199,573 +0.11(+1.94%)
Jun 23, 2017 5.540 5.787 5.540 5.771 146,414 +0.25(+4.55%)
Jun 22, 2017 5.447 5.527 5.295 5.520 334,980 +0.12(+2.20%)
Jun 21, 2017 5.777 5.777 5.375 5.401 485,468 -0.39(-6.73%)
Jun 20, 2017 5.923 5.942 5.678 5.791 290,397 -0.18(-2.99%)
Jun 19, 2017 6.048 6.048 5.927 5.969 102,991 -0.07(-1.20%)
Jun 16, 2017 6.061 6.114 5.916 6.042 182,767 +0.00(+0.00%)
Jun 15, 2017 6.114 6.127 5.976 6.042 146,297 -0.05(-0.76%)
Jun 14, 2017 6.345 6.345 6.055 6.088 213,434 -0.22(-3.56%)
Jun 13, 2017 6.240 6.358 6.214 6.312 138,258 +0.08(+1.27%)
Jun 12, 2017 6.431 6.464 6.220 6.233 165,992 -0.20(-3.08%)
Jun 09, 2017 6.141 6.464 6.138 6.431 199,638 +0.32(+5.30%)
Jun 08, 2017 6.200 6.213 6.015 6.108 325,872 -0.13(-2.12%)
Jun 07, 2017 6.530 6.530 6.240 6.240 317,493 -0.28(-4.35%)
Jun 06, 2017 6.358 6.524 6.339 6.524 243,767 +0.15(+2.28%)
Jun 05, 2017 6.345 6.458 6.339 6.378 215,801 +0.03(+0.42%)
Jun 02, 2017 6.451 6.483 6.339 6.352 95,462 -0.15(-2.34%)
Jun 01, 2017 6.345 6.504 6.345 6.504 230,154 +0.15(+2.39%)
May 31, 2017 6.391 6.392 6.319 6.352 116,976 -0.06(-0.93%)
May 30, 2017 6.438 6.477 6.391 6.411 206,132 -0.05(-0.82%)
May 26, 2017 6.391 6.497 6.391 6.464 404,991 +0.11(+1.68%)
May 25, 2017 6.383 6.456 6.344 6.357 126,847 -0.08(-1.22%)
May 24, 2017 6.423 6.479 6.377 6.436 167,021 +0.01(+0.10%)
May 23, 2017 6.547 6.554 6.370 6.429 254,040 -0.11(-1.71%)
May 22, 2017 6.508 6.580 6.416 6.541 143,549 +0.07(+1.01%)
May 19, 2017 6.410 6.580 6.390 6.475 176,367 +0.08(+1.23%)
May 18, 2017 6.377 6.488 6.377 6.396 86,230 +0.01(+0.10%)
May 17, 2017 6.436 6.475 6.377 6.390 114,039 -0.05(-0.71%)
May 16, 2017 6.593 6.593 6.416 6.436 123,188 -0.07(-1.11%)
May 15, 2017 6.488 6.659 6.469 6.508 325,559 +0.06(+0.92%)
May 12, 2017 6.469 6.488 6.381 6.449 84,526 +0.03(+0.41%)
May 11, 2017 6.482 6.495 6.390 6.423 93,604 -0.01(-0.20%)
May 10, 2017 6.396 6.488 6.357 6.436 105,649 +0.08(+1.24%)
May 09, 2017 6.304 6.403 6.239 6.357 138,465 +0.07(+1.04%)
May 08, 2017 6.206 6.304 6.206 6.291 102,593 +0.05(+0.74%)
May 05, 2017 6.226 6.324 6.195 6.245 213,030 +0.01(+0.21%)
May 04, 2017 6.239 6.278 6.160 6.232 260,321 -0.05(-0.73%)
May 03, 2017 6.199 6.285 6.141 6.278 210,554 +0.08(+1.27%)
May 02, 2017 6.304 6.318 6.180 6.199 121,478 -0.09(-1.46%)
May 01, 2017 6.180 6.324 6.147 6.291 178,898 +0.05(+0.74%)
Apr 28, 2017 6.245 6.298 6.180 6.245 256,153 -0.01(-0.11%)
Apr 27, 2017 6.285 6.306 6.146 6.252 204,064 +0.00(+0.00%)
Apr 26, 2017 6.232 6.350 6.219 6.252 344,296 -0.11(-1.79%)
Apr 25, 2017 6.431 6.484 6.340 6.366 242,958 -0.10(-1.52%)
Apr 24, 2017 6.679 6.712 6.438 6.464 338,520 -0.17(-2.56%)
Apr 21, 2017 6.679 6.693 6.578 6.634 182,803 -0.05(-0.68%)
Apr 20, 2017 6.614 6.686 6.536 6.679 194,247 +0.08(+1.19%)
Apr 19, 2017 6.679 6.699 6.568 6.601 155,235 -0.05(-0.79%)
Apr 18, 2017 6.562 6.660 6.536 6.653 180,253 +0.11(+1.70%)
Apr 17, 2017 6.405 6.608 6.405 6.542 373,511 +0.14(+2.14%)
Apr 13, 2017 6.425 6.503 6.346 6.405 290,156 +0.01(+0.10%)
Apr 12, 2017 6.510 6.529 6.369 6.399 139,944 -0.14(-2.10%)
Apr 11, 2017 6.660 6.660 6.467 6.536 137,423 -0.13(-1.96%)
Apr 10, 2017 6.640 6.712 6.595 6.666 203,467 +0.07(+1.09%)
Apr 07, 2017 6.399 6.682 6.379 6.595 301,911 +0.18(+2.85%)
Apr 06, 2017 6.327 6.418 6.281 6.412 182,243 +0.15(+2.40%)
Apr 05, 2017 6.268 6.333 6.213 6.262 181,632 +0.02(+0.31%)
Apr 04, 2017 6.157 6.268 6.105 6.242 233,826 +0.14(+2.36%)
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.