Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 4.727 4.768 4.709 4.715 131,308 -0.01(-0.25%)
Jun 29, 2015 4.692 4.785 4.668 4.727 148,870 -0.06(-1.34%)
Jun 26, 2015 4.774 4.820 4.709 4.791 114,391 -0.01(-0.29%)
Jun 25, 2015 4.811 4.857 4.782 4.805 114,228 -0.02(-0.36%)
Jun 24, 2015 4.904 4.971 4.817 4.822 59,540 -0.10(-2.13%)
Jun 23, 2015 4.694 4.956 4.665 4.927 310,521 +0.18(+3.80%)
Jun 22, 2015 4.770 4.817 4.659 4.747 160,620 -0.01(-0.24%)
Jun 19, 2015 4.741 4.822 4.741 4.758 169,878 -0.02(-0.37%)
Jun 18, 2015 4.828 4.836 4.776 4.776 141,765 -0.03(-0.61%)
Jun 17, 2015 4.834 5.032 4.805 4.805 131,180 -0.01(-0.24%)
Jun 16, 2015 4.811 4.840 4.787 4.817 127,389 +0.01(+0.24%)
Jun 15, 2015 4.805 4.904 4.776 4.805 124,388 -0.03(-0.72%)
Jun 12, 2015 4.846 4.863 4.752 4.840 146,769 +0.01(+0.24%)
Jun 11, 2015 4.817 4.863 4.805 4.828 125,986 +0.00(+0.00%)
Jun 10, 2015 4.886 4.980 4.811 4.828 81,531 -0.03(-0.60%)
Jun 09, 2015 4.776 5.032 4.630 4.857 317,361 +0.08(+1.58%)
Jun 08, 2015 4.787 4.824 4.706 4.782 86,722 -0.02(-0.48%)
Jun 05, 2015 4.735 4.881 4.735 4.805 94,409 +0.02(+0.36%)
Jun 04, 2015 4.793 4.811 4.717 4.787 148,475 -0.03(-0.60%)
Jun 03, 2015 4.962 4.962 4.805 4.817 149,174 -0.16(-3.27%)
Jun 02, 2015 4.840 5.044 4.840 4.980 188,016 +0.11(+2.27%)
Jun 01, 2015 4.863 4.886 4.782 4.869 338,838 +0.04(+0.84%)
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%)
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.