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 (%)
Jun 29, 2018 6.632 6.725 6.604 6.625 90,162 -0.03(-0.43%)
Jun 28, 2018 6.732 6.732 6.622 6.654 85,954 -0.05(-0.70%)
Jun 27, 2018 6.538 6.736 6.538 6.700 141,389 +0.12(+1.83%)
Jun 26, 2018 6.432 6.601 6.432 6.580 83,362 +0.16(+2.53%)
Jun 25, 2018 6.467 6.467 6.326 6.418 162,987 -0.04(-0.66%)
Jun 22, 2018 6.623 6.623 6.439 6.460 98,270 +0.04(+0.66%)
Jun 21, 2018 6.495 6.509 6.418 6.418 61,952 -0.08(-1.30%)
Jun 20, 2018 6.531 6.573 6.502 6.502 61,730 -0.04(-0.54%)
Jun 19, 2018 6.502 6.580 6.502 6.538 60,639 +0.01(+0.22%)
Jun 18, 2018 6.502 6.608 6.481 6.524 154,919 +0.05(+0.76%)
Jun 15, 2018 6.474 6.368 6.474 174,668 +0.06(+0.88%)
Jun 14, 2018 6.382 6.460 6.382 6.418 90,150 +0.04(+0.55%)
Jun 13, 2018 6.396 6.453 6.382 6.382 132,296 -0.04(-0.55%)
Jun 12, 2018 6.446 6.559 6.403 6.418 101,336 -0.04(-0.55%)
Jun 11, 2018 6.439 6.503 6.396 6.453 224,995 -0.04(-0.54%)
Jun 08, 2018 6.573 6.615 6.453 6.488 87,678 -0.07(-1.08%)
Jun 07, 2018 6.587 6.676 6.538 6.559 134,294 -0.04(-0.64%)
Jun 06, 2018 6.601 6.601 82,882 -0.07(-1.06%)
Jun 05, 2018 6.587 6.771 6.587 6.672 146,156 +0.07(+1.07%)
Jun 04, 2018 6.863 6.934 6.580 6.601 231,291 -0.28(-4.01%)
Jun 01, 2018 6.980 6.997 6.863 6.877 58,279 -0.08(-1.22%)
May 31, 2018 6.948 6.991 6.934 6.962 71,504 -0.01(-0.10%)
May 30, 2018 6.856 6.997 6.849 6.969 92,499 +0.15(+2.23%)
May 29, 2018 6.810 6.901 6.804 6.817 122,083 +0.02(+0.31%)
May 25, 2018 6.796 6.796 6.796 0 -0.25(-3.49%)
May 24, 2018 6.958 7.098 6.894 7.042 67,773 +0.08(+1.11%)
May 23, 2018 6.922 6.965 6.887 6.965 41,212 +0.02(+0.30%)
May 22, 2018 7.098 7.098 6.880 6.943 119,764 -0.15(-2.18%)
May 21, 2018 7.077 7.098 7.045 7.098 62,849 +0.05(+0.70%)
May 18, 2018 7.105 7.105 7.035 7.049 72,561 -0.04(-0.50%)
May 17, 2018 7.028 7.098 7.010 7.084 116,843 +0.08(+1.10%)
May 16, 2018 6.943 7.021 6.905 7.007 135,409 +0.03(+0.40%)
May 15, 2018 6.929 6.986 6.904 6.979 100,216 +0.06(+0.81%)
May 14, 2018 6.887 6.933 6.831 6.922 84,419 +0.10(+1.44%)
May 11, 2018 6.831 6.887 6.819 6.824 119,630 -0.08(-1.12%)
May 10, 2018 6.852 6.943 6.831 6.901 156,265 +0.07(+1.03%)
May 09, 2018 6.817 6.873 6.761 6.831 168,718 +0.02(+0.31%)
May 08, 2018 6.838 6.845 6.712 6.810 127,408 -0.02(-0.31%)
May 07, 2018 6.768 6.915 6.768 6.831 219,887 +0.08(+1.14%)
May 04, 2018 6.754 6.796 6.690 6.754 108,339 +0.01(+0.10%)
May 03, 2018 6.845 6.873 6.690 6.747 137,047 -0.14(-2.04%)
May 02, 2018 7.028 7.028 6.838 6.887 200,455 -0.12(-1.71%)
May 01, 2018 7.042 7.042 6.974 7.007 70,322 -0.01(-0.10%)
Apr 30, 2018 6.993 7.056 6.958 7.014 65,768 +0.01(+0.20%)
Apr 27, 2018 7.021 7.035 6.958 7.000 76,627 -0.02(-0.28%)
Apr 26, 2018 7.040 7.040 6.991 7.019 74,969 -0.01(-0.20%)
Apr 25, 2018 6.984 7.054 6.928 7.033 163,601 +0.03(+0.50%)
Apr 24, 2018 7.047 7.061 6.998 6.998 100,442 -0.06(-0.79%)
Apr 23, 2018 7.054 7.110 7.019 7.054 186,946 -0.10(-1.46%)
Apr 20, 2018 7.166 7.201 7.026 7.159 147,419 +0.04(+0.59%)
Apr 19, 2018 6.991 7.160 6.991 7.117 204,048 +0.13(+1.80%)
Apr 18, 2018 6.816 7.047 6.816 6.991 298,774 +0.17(+2.56%)
Apr 17, 2018 6.809 6.851 6.642 6.816 124,310 +0.03(+0.52%)
Apr 16, 2018 6.823 6.844 6.712 6.782 118,758 +0.00(+0.00%)
Apr 13, 2018 6.796 6.837 6.754 6.782 177,142 -0.01(-0.10%)
Apr 12, 2018 6.775 6.803 6.740 6.789 144,588 +0.02(+0.31%)
Apr 11, 2018 6.684 6.775 6.677 6.768 109,140 +0.04(+0.62%)
Apr 10, 2018 6.663 6.775 6.611 6.726 126,236 +0.14(+2.12%)
Apr 09, 2018 6.635 6.704 6.586 6.586 74,977 -0.05(-0.74%)
Apr 06, 2018 6.642 6.740 6.579 6.635 115,313 -0.01(-0.21%)
Apr 05, 2018 6.726 6.768 6.621 6.649 325,144 -0.09(-1.35%)
Apr 04, 2018 6.712 6.747 6.669 6.740 132,257 +0.03(+0.42%)
Apr 03, 2018 6.642 6.747 6.607 6.712 103,564 +0.07(+1.05%)
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.