Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Permian Basin Royalty Trust (NY: PBT )

11.70 +0.13 (+1.12%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Nov 30, 2017 6.258 6.376 6.238 6.352 148,532 +0.09(+1.40%)
Nov 29, 2017 6.190 6.264 6.183 6.264 112,508 +0.08(+1.21%)
Nov 28, 2017 6.183 6.230 6.183 6.189 55,386 +0.01(+0.11%)
Nov 27, 2017 6.136 6.277 6.136 6.183 99,662 +0.01(+0.11%)
Nov 24, 2017 6.183 6.304 6.146 6.176 17,335 -0.01(-0.11%)
Nov 22, 2017 6.149 6.256 6.136 6.183 157,205 +0.02(+0.33%)
Nov 21, 2017 6.183 6.216 6.102 6.162 91,411 +0.00(+0.00%)
Nov 20, 2017 6.149 6.267 6.149 6.162 60,099 -0.05(-0.76%)
Nov 17, 2017 6.149 6.236 6.063 6.209 195,470 +0.07(+1.09%)
Nov 16, 2017 6.337 6.371 6.122 6.142 136,185 -0.17(-2.77%)
Nov 15, 2017 6.384 6.431 6.304 6.317 123,512 -0.10(-1.57%)
Nov 14, 2017 6.451 6.519 6.384 6.418 214,403 +0.00(+0.00%)
Nov 13, 2017 6.384 6.472 6.351 6.418 163,621 -0.03(-0.42%)
Nov 10, 2017 6.552 6.613 6.418 6.445 91,278 -0.11(-1.74%)
Nov 09, 2017 6.498 6.599 6.492 6.559 115,097 -0.03(-0.41%)
Nov 08, 2017 6.519 6.606 6.384 6.586 182,869 +0.09(+1.34%)
Nov 07, 2017 6.364 6.525 6.351 6.498 223,858 +0.10(+1.58%)
Nov 06, 2017 6.270 6.418 6.183 6.398 125,590 +0.07(+1.17%)
Nov 03, 2017 6.230 6.351 6.230 6.324 125,759 +0.08(+1.29%)
Nov 02, 2017 6.196 6.250 6.166 6.243 98,730 +0.05(+0.76%)
Nov 01, 2017 6.250 6.255 6.082 6.196 140,964 +0.01(+0.11%)
Oct 31, 2017 6.095 6.237 6.095 6.189 192,905 +0.09(+1.43%)
Oct 30, 2017 6.216 6.250 6.055 6.102 133,008 -0.05(-0.83%)
Oct 27, 2017 6.080 6.173 6.063 6.153 52,956 +0.06(+0.99%)
Oct 26, 2017 6.180 6.180 5.946 6.093 151,604 -0.09(-1.41%)
Oct 25, 2017 6.126 6.200 5.979 6.180 170,411 +0.03(+0.54%)
Oct 24, 2017 6.073 6.146 6.055 6.146 99,775 +0.05(+0.88%)
Oct 23, 2017 6.106 6.126 6.039 6.093 78,583 -0.01(-0.22%)
Oct 20, 2017 6.120 6.140 6.059 6.106 65,174 -0.01(-0.22%)
Oct 19, 2017 6.059 6.126 6.053 6.120 54,135 -0.03(-0.43%)
Oct 18, 2017 6.166 6.200 6.046 6.146 78,590 +0.00(+0.00%)
Oct 17, 2017 6.180 6.180 6.089 6.146 101,827 +0.00(+0.00%)
Oct 16, 2017 6.247 6.253 6.094 6.146 119,172 -0.05(-0.76%)
Oct 13, 2017 6.213 6.220 6.153 6.193 105,012 -0.01(-0.22%)
Oct 12, 2017 6.146 6.267 6.123 6.206 132,847 -0.01(-0.21%)
Oct 11, 2017 6.100 6.227 6.079 6.220 392,968 +0.11(+1.75%)
Oct 10, 2017 6.113 6.133 6.046 6.113 75,956 -0.01(-0.22%)
Oct 09, 2017 6.046 6.133 6.019 6.126 116,098 +0.11(+1.78%)
Oct 06, 2017 5.993 6.046 5.892 6.019 158,976 +0.01(+0.11%)
Oct 05, 2017 5.933 6.013 5.852 6.013 200,837 +0.11(+1.93%)
Oct 04, 2017 5.819 5.913 5.765 5.899 144,302 +0.07(+1.26%)
Oct 03, 2017 5.725 5.837 5.665 5.826 108,163 +0.05(+0.81%)
Oct 02, 2017 5.832 5.832 5.665 5.779 100,010 -0.04(-0.69%)
Sep 29, 2017 5.819 5.906 5.771 5.819 95,530 -0.03(-0.46%)
Sep 28, 2017 5.846 5.886 5.719 5.846 148,972 +0.08(+1.39%)
Sep 27, 2017 5.832 5.832 5.752 5.765 51,500 -0.03(-0.57%)
Sep 26, 2017 5.719 5.832 5.676 5.799 106,757 +0.11(+1.87%)
Sep 25, 2017 5.646 5.739 5.612 5.692 66,940 +0.09(+1.54%)
Sep 22, 2017 5.519 5.706 5.519 5.606 142,533 +0.05(+0.96%)
Sep 21, 2017 5.719 5.775 5.546 5.553 148,197 -0.21(-3.69%)
Sep 20, 2017 5.759 5.878 5.759 5.765 77,466 +0.03(+0.46%)
Sep 19, 2017 5.812 5.885 5.726 5.739 47,441 -0.07(-1.26%)
Sep 18, 2017 5.972 5.978 5.812 5.812 116,345 -0.14(-2.35%)
Sep 15, 2017 5.719 5.952 5.706 5.952 199,056 +0.12(+2.05%)
Sep 14, 2017 5.639 5.872 5.639 5.832 113,630 +0.18(+3.18%)
Sep 13, 2017 5.486 5.712 5.486 5.652 89,626 +0.13(+2.41%)
Sep 12, 2017 5.446 5.545 5.433 5.519 82,942 +0.05(+0.97%)
Sep 11, 2017 5.479 5.506 5.423 5.466 123,625 -0.06(-1.08%)
Sep 08, 2017 5.519 5.566 5.420 5.526 116,548 +0.01(+0.12%)
Sep 07, 2017 5.446 5.526 5.426 5.519 40,983 +0.03(+0.48%)
Sep 06, 2017 5.366 5.526 5.366 5.493 139,638 +0.12(+2.23%)
Sep 05, 2017 5.373 5.428 5.360 5.373 83,716 +0.00(+0.00%)
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.