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 (%)
Dec 30, 2016 4.928 4.928 4.928 0 -0.14(-2.77%)
Dec 29, 2016 5.152 5.204 5.063 5.069 211,972 -0.12(-2.22%)
Dec 28, 2016 5.139 5.242 5.139 5.184 202,735 +0.05(+0.98%)
Dec 27, 2016 5.115 5.172 5.089 5.134 115,215 +0.02(+0.37%)
Dec 23, 2016 5.115 5.115 5.115 0 -0.09(-1.71%)
Dec 22, 2016 5.235 5.275 5.115 5.203 176,249 -0.05(-0.97%)
Dec 21, 2016 5.140 5.267 5.140 5.254 190,701 +0.14(+2.73%)
Dec 20, 2016 5.273 5.273 5.089 5.115 129,815 -0.11(-2.18%)
Dec 19, 2016 5.273 5.305 5.197 5.229 254,155 -0.10(-1.79%)
Dec 16, 2016 5.324 5.394 5.241 5.324 273,699 +0.05(+0.96%)
Dec 15, 2016 5.045 5.286 4.962 5.273 458,485 +0.23(+4.66%)
Dec 14, 2016 4.785 5.076 4.772 5.038 639,400 +0.25(+5.31%)
Dec 13, 2016 4.677 4.791 4.587 4.785 255,119 +0.16(+3.57%)
Dec 12, 2016 4.588 4.721 4.569 4.620 268,262 +0.08(+1.68%)
Dec 09, 2016 4.556 4.632 4.499 4.543 184,889 -0.01(-0.28%)
Dec 08, 2016 4.493 4.569 4.486 4.556 154,692 +0.03(+0.56%)
Dec 07, 2016 4.512 4.575 4.486 4.531 138,670 +0.02(+0.42%)
Dec 06, 2016 4.543 4.588 4.512 4.512 81,971 -0.04(-0.97%)
Dec 05, 2016 4.569 4.600 4.537 4.556 378,514 -0.02(-0.42%)
Dec 02, 2016 4.569 4.664 4.550 4.575 179,698 +0.03(+0.70%)
Dec 01, 2016 4.582 4.594 4.543 4.543 253,181 +0.00(+0.00%)
Nov 30, 2016 4.505 4.677 4.505 4.543 269,940 +0.16(+3.77%)
Nov 29, 2016 4.372 4.461 4.283 4.378 404,230 -0.03(-0.72%)
Nov 28, 2016 4.569 4.569 4.410 4.410 132,078 -0.10(-2.15%)
Nov 25, 2016 4.627 4.627 4.507 4.507 56,567 -0.10(-2.19%)
Nov 23, 2016 4.608 4.608 4.608 0 -0.01(-0.27%)
Nov 22, 2016 4.602 4.652 4.551 4.621 113,201 +0.02(+0.41%)
Nov 21, 2016 4.564 4.602 4.513 4.602 160,335 +0.13(+2.96%)
Nov 18, 2016 4.488 4.595 4.463 4.469 261,465 -0.01(-0.14%)
Nov 17, 2016 4.507 4.589 4.419 4.476 200,540 -0.03(-0.56%)
Nov 16, 2016 4.495 4.532 4.444 4.501 221,766 +0.03(+0.56%)
Nov 15, 2016 4.387 4.495 4.337 4.476 325,023 +0.16(+3.65%)
Nov 14, 2016 4.381 4.381 4.236 4.318 117,928 -0.05(-1.15%)
Nov 11, 2016 4.350 4.410 4.318 4.369 133,985 -0.03(-0.57%)
Nov 10, 2016 4.432 4.469 4.381 4.394 140,249 +0.00(+0.00%)
Nov 09, 2016 4.362 4.520 4.356 4.394 198,014 +0.01(+0.29%)
Nov 08, 2016 4.230 4.426 4.230 4.381 236,289 +0.11(+2.51%)
Nov 07, 2016 4.255 4.356 4.255 4.274 109,504 +0.01(+0.30%)
Nov 04, 2016 4.242 4.350 4.242 4.261 153,148 -0.05(-1.17%)
Nov 03, 2016 4.280 4.346 4.236 4.312 92,867 +0.01(+0.15%)
Nov 02, 2016 4.268 4.337 4.198 4.306 99,012 +0.03(+0.59%)
Nov 01, 2016 4.356 4.406 4.274 4.280 190,687 -0.07(-1.59%)
Oct 31, 2016 4.406 4.419 4.350 4.350 142,392 -0.06(-1.29%)
Oct 28, 2016 4.375 4.438 4.356 4.406 138,902 +0.03(+0.58%)
Oct 27, 2016 4.362 4.476 4.350 4.381 110,307 +0.03(+0.68%)
Oct 26, 2016 4.333 4.370 4.301 4.351 161,502 +0.03(+0.58%)
Oct 25, 2016 4.320 4.401 4.311 4.326 218,214 -0.04(-1.00%)
Oct 24, 2016 4.502 4.502 4.314 4.370 300,179 -0.09(-2.10%)
Oct 21, 2016 4.445 4.503 4.433 4.464 93,181 +0.02(+0.42%)
Oct 20, 2016 4.508 4.539 4.414 4.445 153,583 -0.13(-2.74%)
Oct 19, 2016 4.439 4.633 4.439 4.571 284,907 +0.14(+3.11%)
Oct 18, 2016 4.414 4.458 4.351 4.433 162,720 +0.08(+1.87%)
Oct 17, 2016 4.370 4.383 4.304 4.351 145,452 +0.04(+0.87%)
Oct 14, 2016 4.383 4.402 4.289 4.314 269,822 -0.06(-1.43%)
Oct 13, 2016 4.333 4.402 4.308 4.377 236,631 +0.04(+1.01%)
Oct 12, 2016 4.364 4.383 4.283 4.333 189,582 -0.02(-0.43%)
Oct 11, 2016 4.389 4.445 4.295 4.351 238,035 -0.04(-0.86%)
Oct 10, 2016 4.445 4.489 4.389 4.389 228,110 -0.02(-0.43%)
Oct 07, 2016 4.402 4.470 4.351 4.408 91,330 +0.02(+0.43%)
Oct 06, 2016 4.389 4.489 4.351 4.389 221,372 -0.04(-0.85%)
Oct 05, 2016 4.377 4.502 4.377 4.427 169,370 +0.08(+1.73%)
Oct 04, 2016 4.445 4.445 4.333 4.351 138,226 -0.11(-2.39%)
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.