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

Permian Basin Royalty Trust (NY: PBT )

12.19 -0.08 (-0.65%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 29, 2017 6.019 6.019 6.019 0 -0.01(-0.22%)
Dec 28, 2017 5.944 6.059 5.944 6.032 135,219 +0.04(+0.69%)
Dec 27, 2017 6.025 6.079 5.971 5.991 364,863 -0.03(-0.56%)
Dec 26, 2017 5.977 6.052 5.977 6.025 237,461 +0.03(+0.56%)
Dec 22, 2017 5.977 6.085 5.977 5.991 152,178 -0.03(-0.45%)
Dec 21, 2017 6.099 6.139 5.937 6.018 235,800 -0.12(-1.98%)
Dec 20, 2017 5.937 6.139 5.903 6.139 234,186 +0.18(+3.06%)
Dec 19, 2017 5.991 6.072 5.957 5.957 174,768 -0.05(-0.90%)
Dec 18, 2017 6.031 6.133 5.836 6.011 289,550 -0.03(-0.56%)
Dec 15, 2017 6.139 6.139 6.045 6.045 199,556 -0.08(-1.32%)
Dec 14, 2017 6.153 6.169 6.072 6.126 63,366 -0.01(-0.22%)
Dec 13, 2017 6.079 6.139 6.079 6.139 78,574 +0.04(+0.66%)
Dec 12, 2017 6.058 6.139 6.049 6.099 114,227 +0.05(+0.78%)
Dec 11, 2017 6.153 6.171 6.045 6.052 110,008 -0.08(-1.32%)
Dec 08, 2017 6.207 6.261 6.133 6.133 173,826 -0.11(-1.73%)
Dec 07, 2017 6.200 6.241 6.150 6.241 281,192 +0.09(+1.54%)
Dec 06, 2017 6.180 6.207 6.139 6.146 120,577 -0.06(-0.98%)
Dec 05, 2017 6.193 6.241 6.174 6.207 79,675 +0.00(+0.00%)
Dec 04, 2017 6.160 6.160 6.146 6.207 210,021 +0.00(+0.00%)
Dec 01, 2017 6.376 6.416 6.207 6.207 264,359 -0.13(-2.13%)
Nov 30, 2017 6.247 6.365 6.228 6.342 148,775 +0.09(+1.40%)
Nov 29, 2017 6.180 6.254 6.173 6.254 112,692 +0.07(+1.21%)
Nov 28, 2017 6.172 6.219 6.172 6.179 55,477 +0.01(+0.11%)
Nov 27, 2017 6.126 6.266 6.126 6.172 99,825 +0.01(+0.11%)
Nov 24, 2017 6.172 6.293 6.136 6.166 17,364 -0.01(-0.11%)
Nov 22, 2017 6.139 6.246 6.126 6.172 157,462 +0.02(+0.33%)
Nov 21, 2017 6.172 6.206 6.092 6.152 91,560 +0.00(+0.00%)
Nov 20, 2017 6.139 6.256 6.139 6.152 60,197 -0.05(-0.76%)
Nov 17, 2017 6.139 6.226 6.053 6.199 195,790 +0.07(+1.09%)
Nov 16, 2017 6.327 6.360 6.112 6.132 136,407 -0.17(-2.77%)
Nov 15, 2017 6.374 6.421 6.293 6.307 123,714 -0.10(-1.57%)
Nov 14, 2017 6.441 6.508 6.374 6.407 214,753 +0.00(+0.00%)
Nov 13, 2017 6.374 6.461 6.340 6.407 163,889 -0.03(-0.42%)
Nov 10, 2017 6.542 6.602 6.407 6.434 91,427 -0.11(-1.74%)
Nov 09, 2017 6.488 6.588 6.481 6.548 115,286 -0.03(-0.41%)
Nov 08, 2017 6.508 6.595 6.374 6.575 183,168 +0.09(+1.34%)
Nov 07, 2017 6.354 6.515 6.340 6.488 224,224 +0.10(+1.58%)
Nov 06, 2017 6.260 6.407 6.172 6.387 125,795 +0.07(+1.17%)
Nov 03, 2017 6.219 6.340 6.219 6.313 125,965 +0.08(+1.29%)
Nov 02, 2017 6.186 6.240 6.156 6.233 98,892 +0.05(+0.76%)
Nov 01, 2017 6.240 6.245 6.072 6.186 141,195 +0.01(+0.11%)
Oct 31, 2017 6.085 6.227 6.085 6.179 193,220 +0.09(+1.43%)
Oct 30, 2017 6.206 6.240 6.045 6.092 133,225 -0.05(-0.83%)
Oct 27, 2017 6.070 6.163 6.053 6.143 53,042 +0.06(+0.99%)
Oct 26, 2017 6.170 6.170 5.936 6.083 151,851 -0.09(-1.41%)
Oct 25, 2017 6.116 6.190 5.970 6.170 170,690 +0.03(+0.54%)
Oct 24, 2017 6.063 6.136 6.046 6.136 99,938 +0.05(+0.88%)
Oct 23, 2017 6.096 6.116 6.030 6.083 78,711 -0.01(-0.22%)
Oct 20, 2017 6.110 6.130 6.050 6.096 65,281 -0.01(-0.22%)
Oct 19, 2017 6.050 6.116 6.043 6.110 54,224 -0.03(-0.43%)
Oct 18, 2017 6.156 6.190 6.036 6.136 78,719 +0.00(+0.00%)
Oct 17, 2017 6.170 6.170 6.079 6.136 101,993 +0.00(+0.00%)
Oct 16, 2017 6.236 6.243 6.084 6.136 119,367 -0.05(-0.76%)
Oct 13, 2017 6.203 6.210 6.143 6.183 105,184 -0.01(-0.22%)
Oct 12, 2017 6.136 6.256 6.113 6.196 133,064 -0.01(-0.21%)
Oct 11, 2017 6.090 6.216 6.069 6.210 393,610 +0.11(+1.75%)
Oct 10, 2017 6.103 6.123 6.036 6.103 76,080 -0.01(-0.22%)
Oct 09, 2017 6.036 6.123 6.010 6.116 116,287 +0.11(+1.78%)
Oct 06, 2017 5.983 6.036 5.882 6.010 159,235 +0.01(+0.11%)
Oct 05, 2017 5.923 6.003 5.843 6.003 201,165 +0.11(+1.93%)
Oct 04, 2017 5.809 5.903 5.756 5.890 144,538 +0.07(+1.26%)
Oct 03, 2017 5.716 5.828 5.656 5.816 108,340 +0.05(+0.81%)
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.