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 (%)
Jul 29, 2016 4.108 4.193 4.057 4.096 142,793 -0.01(-0.30%)
Jul 28, 2016 4.139 4.207 4.084 4.108 95,773 -0.04(-0.89%)
Jul 27, 2016 4.201 4.349 4.145 4.145 173,892 -0.02(-0.59%)
Jul 26, 2016 4.133 4.191 4.084 4.170 86,732 +0.07(+1.65%)
Jul 25, 2016 4.293 4.293 4.096 4.102 187,403 -0.20(-4.71%)
Jul 22, 2016 4.299 4.330 4.293 4.305 87,592 +0.00(+0.00%)
Jul 21, 2016 4.330 4.366 4.299 4.305 158,911 -0.01(-0.28%)
Jul 20, 2016 4.342 4.379 4.305 4.317 241,213 -0.04(-0.85%)
Jul 19, 2016 4.348 4.411 4.299 4.354 279,679 +0.01(+0.14%)
Jul 18, 2016 4.348 4.422 4.293 4.348 190,950 -0.05(-1.12%)
Jul 15, 2016 4.391 4.446 4.366 4.397 93,662 +0.02(+0.42%)
Jul 14, 2016 4.360 4.416 4.347 4.379 93,359 +0.01(+0.28%)
Jul 13, 2016 4.483 4.483 4.330 4.366 132,965 -0.12(-2.60%)
Jul 12, 2016 4.385 4.551 4.317 4.483 214,077 +0.15(+3.40%)
Jul 11, 2016 4.323 4.379 4.299 4.336 133,371 +0.00(+0.00%)
Jul 08, 2016 4.428 4.385 4.305 4.336 73,419 -0.05(-1.12%)
Jul 07, 2016 4.459 4.483 4.366 4.385 139,351 -0.04(-0.83%)
Jul 06, 2016 4.385 4.477 4.354 4.422 118,654 -0.01(-0.28%)
Jul 05, 2016 4.483 4.532 4.391 4.434 101,885 -0.11(-2.43%)
Jul 01, 2016 4.471 4.545 4.545 4.545 123,752 +0.04(+0.96%)
Jun 30, 2016 4.422 4.502 4.373 4.502 95,103 +0.05(+1.10%)
Jun 29, 2016 4.465 4.508 4.422 4.452 76,013 -0.01(-0.28%)
Jun 28, 2016 4.366 4.514 4.366 4.465 140,253 +0.13(+3.04%)
Jun 27, 2016 4.406 4.406 4.235 4.333 189,958 -0.06(-1.25%)
Jun 24, 2016 4.296 4.412 4.290 4.388 108,029 -0.02(-0.55%)
Jun 23, 2016 4.400 4.466 4.370 4.412 80,140 +0.03(+0.70%)
Jun 22, 2016 4.461 4.466 4.370 4.382 93,969 -0.07(-1.65%)
Jun 21, 2016 4.498 4.543 4.370 4.455 125,706 -0.02(-0.41%)
Jun 20, 2016 4.480 4.607 4.474 4.474 187,499 +0.00(+0.00%)
Jun 17, 2016 4.376 4.522 4.376 4.474 118,485 +0.13(+2.95%)
Jun 16, 2016 4.431 4.437 4.296 4.345 113,599 -0.10(-2.20%)
Jun 15, 2016 4.480 4.504 4.431 4.443 68,017 -0.04(-0.82%)
Jun 14, 2016 4.474 4.547 4.443 4.480 96,704 +0.04(+0.83%)
Jun 13, 2016 4.382 4.474 4.339 4.443 58,026 +0.06(+1.39%)
Jun 10, 2016 4.394 4.486 4.345 4.382 172,952 -0.13(-2.98%)
Jun 09, 2016 4.431 4.522 4.392 4.516 97,973 +0.06(+1.23%)
Jun 08, 2016 4.522 4.539 4.437 4.461 168,168 +0.00(+0.00%)
Jun 07, 2016 4.461 4.541 4.364 4.461 183,626 -0.01(-0.14%)
Jun 06, 2016 4.315 4.553 4.315 4.467 271,307 +0.18(+4.13%)
Jun 03, 2016 4.461 4.492 4.290 4.290 116,801 -0.17(-3.84%)
Jun 02, 2016 4.351 4.461 4.278 4.461 188,227 +0.04(+0.83%)
Jun 01, 2016 4.211 4.431 4.211 4.425 209,658 +0.10(+2.40%)
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%)
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.