Skip to main content

Permian Basin Royalty Trust (NY: PBT )

12.12 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 7.951 7.990 7.852 7.890 274,650 -0.08(-1.04%)
Jun 27, 2014 8.034 8.034 7.924 7.974 182,015 -0.06(-0.76%)
Jun 26, 2014 8.001 8.051 7.924 8.034 183,362 +0.03(+0.39%)
Jun 25, 2014 8.003 8.047 7.981 8.003 366,119 +0.00(+0.00%)
Jun 24, 2014 8.157 8.157 7.970 8.003 308,379 -0.13(-1.62%)
Jun 23, 2014 8.141 8.223 8.102 8.135 221,019 +0.02(+0.20%)
Jun 20, 2014 8.295 8.295 7.976 8.119 658,356 -0.15(-1.86%)
Jun 19, 2014 8.295 8.342 8.267 8.273 172,234 -0.02(-0.27%)
Jun 18, 2014 8.306 8.333 8.251 8.295 246,146 -0.01(-0.13%)
Jun 17, 2014 8.361 8.366 8.251 8.306 239,292 -0.05(-0.66%)
Jun 16, 2014 8.311 8.432 8.311 8.361 430,423 +0.05(+0.60%)
Jun 13, 2014 8.174 8.311 8.124 8.311 560,651 +0.19(+2.37%)
Jun 12, 2014 7.976 8.119 7.921 8.119 518,120 +0.18(+2.22%)
Jun 11, 2014 7.954 7.954 7.877 7.943 205,162 -0.01(-0.07%)
Jun 10, 2014 7.926 7.954 7.904 7.948 167,921 +0.04(+0.49%)
Jun 06, 2014 7.866 7.912 7.833 7.910 140,034 +0.06(+0.70%)
Jun 05, 2014 7.833 7.879 7.772 7.855 420,854 +0.04(+0.56%)
Jun 04, 2014 7.739 7.811 7.717 7.811 159,169 +0.10(+1.28%)
Jun 03, 2014 7.690 7.745 7.662 7.712 204,415 +0.03(+0.43%)
Jun 02, 2014 7.701 7.701 7.596 7.679 301,922 +0.01(+0.14%)
May 30, 2014 7.783 7.827 7.662 7.668 339,739 -0.17(-2.11%)
May 29, 2014 7.970 7.976 7.822 7.833 433,343 -0.14(-1.73%)
May 28, 2014 8.031 8.031 7.910 7.970 247,917 -0.02(-0.27%)
May 27, 2014 8.019 8.041 7.965 7.992 360,001 -0.01(-0.14%)
May 23, 2014 7.883 8.003 8.003 8.003 417,759 +0.09(+1.18%)
May 22, 2014 7.861 7.910 7.817 7.910 234,442 +0.09(+1.11%)
May 21, 2014 7.747 7.861 7.741 7.823 458,743 +0.09(+1.20%)
May 20, 2014 7.757 7.894 7.665 7.730 832,740 -0.01(-0.07%)
May 19, 2014 7.337 7.839 7.337 7.736 870,337 +0.40(+5.43%)
May 16, 2014 7.408 7.408 7.281 7.337 413,316 -0.05(-0.74%)
May 15, 2014 7.381 7.419 7.299 7.392 272,588 +0.02(+0.30%)
May 14, 2014 7.419 7.436 7.348 7.370 252,721 -0.02(-0.22%)
May 13, 2014 7.299 7.419 7.288 7.386 379,169 +0.10(+1.42%)
May 12, 2014 7.266 7.305 7.223 7.283 143,913 +0.03(+0.45%)
May 09, 2014 7.245 7.283 7.185 7.250 179,649 +0.03(+0.45%)
May 08, 2014 7.288 7.348 7.185 7.217 256,222 -0.09(-1.27%)
May 07, 2014 7.337 7.365 7.305 7.310 309,252 +0.01(+0.07%)
May 06, 2014 7.299 7.343 7.299 7.305 172,568 -0.02(-0.22%)
May 05, 2014 7.310 7.326 7.180 7.321 281,022 +0.02(+0.30%)
May 02, 2014 7.196 7.305 7.179 7.299 173,653 +0.14(+1.98%)
May 01, 2014 7.294 7.294 7.141 7.157 244,586 -0.16(-2.16%)
Apr 30, 2014 7.261 7.316 7.228 7.316 137,759 +0.03(+0.37%)
Apr 29, 2014 7.245 7.310 7.245 7.288 226,118 +0.05(+0.68%)
Apr 28, 2014 7.174 7.256 7.119 7.239 225,555 +0.12(+1.66%)
Apr 25, 2014 7.186 7.186 7.100 7.121 284,179 -0.04(-0.53%)
Apr 24, 2014 7.268 7.268 7.143 7.159 293,375 -0.06(-0.83%)
Apr 23, 2014 7.273 7.300 7.197 7.219 294,425 -0.06(-0.82%)
Apr 22, 2014 7.268 7.284 7.206 7.278 228,808 +0.04(+0.52%)
Apr 21, 2014 7.181 7.273 7.175 7.240 311,524 +0.08(+1.14%)
Apr 17, 2014 7.257 7.159 7.159 7.159 318,665 -0.06(-0.83%)
Apr 16, 2014 7.230 7.257 7.208 7.219 126,968 +0.02(+0.30%)
Apr 15, 2014 7.143 7.240 7.137 7.197 211,710 +0.04(+0.61%)
Apr 14, 2014 7.181 7.235 7.105 7.154 182,538 +0.03(+0.38%)
Apr 11, 2014 7.121 7.148 7.062 7.127 240,685 +0.01(+0.08%)
Apr 10, 2014 7.208 7.208 7.072 7.121 210,212 -0.07(-0.91%)
Apr 09, 2014 7.235 7.257 7.154 7.186 175,151 -0.02(-0.30%)
Apr 08, 2014 7.186 7.257 7.186 7.208 237,523 +0.04(+0.53%)
Apr 07, 2014 7.230 7.230 7.100 7.170 164,870 -0.06(-0.82%)
Apr 04, 2014 7.311 7.316 7.181 7.230 166,241 -0.03(-0.37%)
Apr 03, 2014 7.224 7.338 7.219 7.257 236,541 +0.00(+0.00%)
Apr 02, 2014 7.219 7.257 7.202 7.257 214,258 +0.07(+0.90%)
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.