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 29, 2015 4.834 4.892 4.793 4.828 212,530 -0.02(-0.36%)
May 28, 2015 4.869 4.920 4.776 4.846 187,733 -0.02(-0.36%)
May 27, 2015 5.020 5.067 4.851 4.863 200,331 -0.14(-2.73%)
May 26, 2015 5.000 5.087 4.947 5.000 129,092 +0.01(+0.23%)
May 22, 2015 4.988 4.988 4.988 4.988 122,129 -0.01(-0.12%)
May 21, 2015 4.982 5.087 4.965 4.994 147,099 +0.04(+0.82%)
May 20, 2015 5.011 5.040 4.948 4.953 198,790 -0.06(-1.16%)
May 19, 2015 5.186 5.221 4.971 5.011 418,560 -0.20(-3.79%)
May 18, 2015 5.290 5.290 5.180 5.209 154,127 -0.11(-2.08%)
May 15, 2015 5.273 5.407 5.166 5.319 146,509 +0.00(+0.00%)
May 14, 2015 5.482 5.482 5.301 5.319 129,338 -0.10(-1.82%)
May 13, 2015 5.401 5.424 5.250 5.418 170,221 +0.09(+1.64%)
May 12, 2015 5.029 5.354 5.029 5.331 169,170 +0.24(+4.80%)
May 11, 2015 5.302 5.319 5.069 5.087 136,057 -0.22(-4.16%)
May 08, 2015 5.407 5.494 5.267 5.308 142,881 -0.08(-1.51%)
May 07, 2015 5.569 5.569 5.296 5.389 140,524 -0.17(-3.13%)
May 06, 2015 5.488 5.598 5.465 5.564 182,891 +0.09(+1.59%)
May 05, 2015 5.430 5.552 5.366 5.476 221,326 +0.09(+1.62%)
May 04, 2015 5.488 5.523 5.298 5.389 192,813 -0.11(-2.01%)
May 01, 2015 5.662 5.691 5.482 5.500 236,389 -0.15(-2.67%)
Apr 30, 2015 5.610 5.686 5.540 5.651 241,718 +0.03(+0.62%)
Apr 29, 2015 5.534 5.668 5.465 5.616 195,815 +0.12(+2.11%)
Apr 28, 2015 5.418 5.558 5.354 5.500 153,998 +0.05(+1.00%)
Apr 27, 2015 5.486 5.515 5.294 5.445 213,377 -0.07(-1.26%)
Apr 24, 2015 5.509 5.526 5.480 5.515 129,320 +0.00(+0.00%)
Apr 23, 2015 5.503 5.515 5.405 5.515 208,773 +0.03(+0.53%)
Apr 22, 2015 5.259 5.497 5.190 5.486 282,535 +0.22(+4.18%)
Apr 21, 2015 5.248 5.288 5.161 5.265 144,616 +0.02(+0.44%)
Apr 20, 2015 5.144 5.265 5.132 5.242 213,696 +0.08(+1.57%)
Apr 17, 2015 5.190 5.213 5.109 5.161 84,174 +0.02(+0.34%)
Apr 16, 2015 5.097 5.219 5.074 5.144 180,436 +0.02(+0.45%)
Apr 15, 2015 5.062 5.149 5.022 5.120 223,735 +0.11(+2.20%)
Apr 14, 2015 4.987 5.068 4.964 5.010 229,886 +0.02(+0.47%)
Apr 13, 2015 4.999 5.004 4.964 4.987 91,376 -0.01(-0.12%)
Apr 10, 2015 4.999 5.062 4.953 4.993 187,177 +0.02(+0.47%)
Apr 09, 2015 4.900 5.039 4.854 4.970 142,752 +0.10(+2.02%)
Apr 08, 2015 4.836 4.906 4.761 4.871 322,611 +0.07(+1.45%)
Apr 07, 2015 4.726 4.844 4.726 4.801 283,382 +0.04(+0.85%)
Apr 06, 2015 4.639 4.801 4.639 4.761 206,959 +0.09(+1.86%)
Apr 02, 2015 4.720 4.674 4.674 4.674 235,566 -0.09(-1.83%)
Apr 01, 2015 4.674 4.755 4.662 4.761 214,764 +0.07(+1.48%)
Mar 31, 2015 4.726 4.750 4.645 4.691 195,494 -0.06(-1.22%)
Mar 30, 2015 4.697 4.801 4.656 4.749 336,538 +0.03(+0.61%)
Mar 27, 2015 4.923 4.923 4.703 4.720 159,211 -0.16(-3.31%)
Mar 26, 2015 4.835 4.905 4.772 4.882 229,095 +0.14(+2.93%)
Mar 25, 2015 4.662 4.760 4.639 4.743 296,074 +0.06(+1.23%)
Mar 24, 2015 4.483 4.737 4.483 4.685 274,454 +0.23(+5.06%)
Mar 23, 2015 4.662 4.743 4.396 4.459 673,971 -0.20(-4.34%)
Mar 20, 2015 4.714 4.782 4.662 4.662 320,149 -0.04(-0.86%)
Mar 19, 2015 4.778 4.824 4.697 4.702 347,744 -0.14(-2.98%)
Mar 18, 2015 4.806 4.939 4.743 4.847 302,602 -0.01(-0.24%)
Mar 17, 2015 4.934 4.997 4.847 4.859 278,897 -0.10(-2.10%)
Mar 16, 2015 5.182 5.211 4.905 4.963 836,746 -0.24(-4.67%)
Mar 13, 2015 5.269 5.315 5.148 5.206 241,417 -0.05(-0.88%)
Mar 12, 2015 5.315 5.362 5.246 5.252 166,446 +0.01(+0.11%)
Mar 11, 2015 5.339 5.460 5.246 5.246 187,017 -0.11(-2.05%)
Mar 10, 2015 5.396 5.535 5.327 5.356 173,367 +0.01(+0.11%)
Mar 09, 2015 5.506 5.582 5.344 5.350 249,844 -0.17(-3.04%)
Mar 06, 2015 5.535 5.587 5.495 5.518 133,407 -0.03(-0.52%)
Mar 05, 2015 5.558 5.576 5.489 5.547 159,451 -0.01(-0.10%)
Mar 04, 2015 5.657 5.662 5.472 5.553 218,846 -0.11(-1.94%)
Mar 03, 2015 5.582 5.674 5.509 5.662 102,822 +0.09(+1.66%)
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.