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 (%)
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%)
Apr 01, 2014 7.186 7.202 7.116 7.192 184,032 +0.04(+0.53%)
Mar 31, 2014 7.213 7.219 7.132 7.154 150,112 -0.04(-0.53%)
Mar 28, 2014 7.170 7.235 7.164 7.192 243,693 +0.03(+0.38%)
Mar 27, 2014 7.072 7.175 7.062 7.165 154,210 +0.11(+1.60%)
Mar 26, 2014 7.138 7.175 7.046 7.052 249,670 -0.08(-1.13%)
Mar 25, 2014 7.148 7.148 7.073 7.132 155,811 +0.02(+0.23%)
Mar 24, 2014 7.159 7.164 7.009 7.116 164,014 -0.01(-0.15%)
Mar 21, 2014 7.052 7.154 7.035 7.127 195,830 +0.08(+1.14%)
Mar 20, 2014 7.030 7.095 6.998 7.046 132,360 +0.00(+0.00%)
Mar 19, 2014 7.057 7.105 7.014 7.046 168,437 -0.02(-0.30%)
Mar 18, 2014 6.971 7.078 6.917 7.068 324,043 +0.10(+1.39%)
Mar 17, 2014 6.982 7.014 6.858 6.971 159,657 -0.02(-0.23%)
Mar 14, 2014 6.928 7.009 6.928 6.987 256,136 +0.09(+1.25%)
Mar 13, 2014 6.896 6.923 6.853 6.901 190,343 +0.01(+0.08%)
Mar 12, 2014 6.853 6.901 6.810 6.896 183,295 +0.03(+0.47%)
Mar 11, 2014 6.837 6.928 6.815 6.863 182,609 +0.04(+0.63%)
Mar 10, 2014 6.794 6.842 6.794 6.820 249,958 +0.01(+0.16%)
Mar 07, 2014 6.928 6.982 6.799 6.810 481,866 -0.12(-1.71%)
Mar 06, 2014 6.987 7.052 6.928 6.928 257,896 -0.10(-1.38%)
Mar 05, 2014 7.014 7.046 7.003 7.025 170,545 +0.00(+0.00%)
Mar 04, 2014 7.105 7.105 7.019 7.025 139,274 -0.06(-0.91%)
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.