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 (%)
Sep 30, 2016 4.571 4.571 4.358 4.364 227,038 -0.18(-3.86%)
Sep 29, 2016 4.495 4.627 4.477 4.539 196,815 +0.05(+1.12%)
Sep 28, 2016 4.351 4.594 4.320 4.489 235,170 +0.14(+3.10%)
Sep 27, 2016 4.348 4.379 4.335 4.354 116,608 -0.02(-0.43%)
Sep 26, 2016 4.342 4.404 4.335 4.373 95,095 +0.01(+0.14%)
Sep 23, 2016 4.404 4.460 4.273 4.366 118,835 -0.06(-1.40%)
Sep 22, 2016 4.478 4.538 4.429 4.429 67,003 -0.04(-0.84%)
Sep 21, 2016 4.460 4.491 4.422 4.466 99,383 +0.08(+1.84%)
Sep 20, 2016 4.329 4.478 4.300 4.385 201,165 +0.01(+0.14%)
Sep 19, 2016 4.360 4.503 4.304 4.379 190,474 +0.02(+0.43%)
Sep 16, 2016 4.397 4.410 4.292 4.360 127,465 +0.01(+0.14%)
Sep 15, 2016 4.342 4.435 4.313 4.354 120,583 +0.06(+1.45%)
Sep 14, 2016 4.354 4.397 4.279 4.292 102,832 -0.10(-2.27%)
Sep 13, 2016 4.447 4.472 4.348 4.391 146,224 -0.07(-1.67%)
Sep 12, 2016 4.453 4.615 4.453 4.466 170,681 -0.06(-1.37%)
Sep 09, 2016 4.615 4.640 4.397 4.528 226,280 -0.09(-1.89%)
Sep 08, 2016 4.460 4.615 4.460 4.615 309,454 +0.13(+2.91%)
Sep 07, 2016 4.254 4.497 4.254 4.485 325,802 +0.24(+5.72%)
Sep 06, 2016 4.161 4.273 4.136 4.242 158,435 +0.05(+1.19%)
Sep 02, 2016 4.198 4.192 4.192 4.192 147,589 +0.01(+0.15%)
Sep 01, 2016 4.261 4.292 4.136 4.186 177,998 -0.11(-2.46%)
Aug 31, 2016 4.323 4.351 4.236 4.292 241,682 -0.04(-1.00%)
Aug 30, 2016 4.441 4.509 4.323 4.335 172,548 -0.17(-3.73%)
Aug 29, 2016 4.379 4.503 4.360 4.503 354,545 +0.14(+3.25%)
Aug 26, 2016 4.423 4.473 4.337 4.361 138,671 +0.00(+0.00%)
Aug 25, 2016 4.324 4.386 4.324 4.361 54,076 +0.02(+0.57%)
Aug 24, 2016 4.374 4.399 4.324 4.337 156,645 -0.07(-1.54%)
Aug 23, 2016 4.324 4.460 4.324 4.405 121,494 +0.05(+1.13%)
Aug 22, 2016 4.324 4.404 4.269 4.355 159,491 -0.07(-1.67%)
Aug 19, 2016 4.368 4.429 4.318 4.429 208,865 +0.10(+2.28%)
Aug 18, 2016 4.337 4.411 4.294 4.331 224,986 +0.00(+0.00%)
Aug 17, 2016 4.324 4.355 4.294 4.331 73,449 -0.01(-0.14%)
Aug 16, 2016 4.318 4.349 4.256 4.337 236,068 +0.00(+0.00%)
Aug 15, 2016 4.355 4.355 4.232 4.337 203,102 +0.01(+0.14%)
Aug 12, 2016 4.232 4.349 4.207 4.331 137,635 +0.13(+3.09%)
Aug 11, 2016 4.053 4.232 4.016 4.201 131,179 +0.14(+3.50%)
Aug 10, 2016 4.090 4.193 4.053 4.059 82,569 -0.05(-1.20%)
Aug 09, 2016 4.176 4.176 4.083 4.108 62,337 -0.07(-1.77%)
Aug 08, 2016 4.016 4.201 4.016 4.182 156,881 +0.19(+4.64%)
Aug 05, 2016 3.929 4.016 3.904 3.997 162,157 +0.09(+2.37%)
Aug 04, 2016 3.861 3.941 3.799 3.904 180,963 +0.01(+0.32%)
Aug 03, 2016 3.787 3.910 3.787 3.892 174,004 +0.07(+1.94%)
Aug 02, 2016 3.917 3.960 3.768 3.818 192,942 -0.10(-2.52%)
Aug 01, 2016 4.108 4.108 3.892 3.917 299,620 -0.18(-4.37%)
Jul 29, 2016 4.108 4.193 4.057 4.096 142,795 -0.01(-0.30%)
Jul 28, 2016 4.139 4.207 4.083 4.108 95,774 -0.04(-0.89%)
Jul 27, 2016 4.201 4.349 4.145 4.145 173,894 -0.02(-0.59%)
Jul 26, 2016 4.133 4.191 4.084 4.170 86,733 +0.07(+1.65%)
Jul 25, 2016 4.293 4.293 4.096 4.102 187,406 -0.20(-4.71%)
Jul 22, 2016 4.299 4.330 4.293 4.305 87,593 +0.00(+0.00%)
Jul 21, 2016 4.330 4.366 4.299 4.305 158,913 -0.01(-0.28%)
Jul 20, 2016 4.342 4.379 4.305 4.317 241,216 -0.04(-0.85%)
Jul 19, 2016 4.348 4.411 4.299 4.354 279,682 +0.01(+0.14%)
Jul 18, 2016 4.348 4.422 4.293 4.348 190,952 -0.05(-1.12%)
Jul 15, 2016 4.391 4.446 4.366 4.397 93,664 +0.02(+0.42%)
Jul 14, 2016 4.360 4.415 4.347 4.379 93,361 +0.01(+0.28%)
Jul 13, 2016 4.483 4.483 4.330 4.366 132,967 -0.12(-2.60%)
Jul 12, 2016 4.385 4.551 4.317 4.483 214,080 +0.15(+3.40%)
Jul 11, 2016 4.323 4.379 4.299 4.336 133,372 +0.00(+0.00%)
Jul 08, 2016 4.428 4.385 4.305 4.336 73,420 -0.05(-1.12%)
Jul 07, 2016 4.459 4.483 4.366 4.385 139,353 -0.04(-0.83%)
Jul 06, 2016 4.385 4.477 4.354 4.422 118,655 -0.01(-0.28%)
Jul 05, 2016 4.483 4.532 4.391 4.434 101,887 -0.11(-2.43%)
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.