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 (%)
Jun 30, 2017 5.760 5.780 5.694 5.720 48,657 -0.03(-0.57%)
Jun 29, 2017 5.753 5.799 5.655 5.753 86,567 +0.01(+0.11%)
Jun 28, 2017 5.812 5.819 5.668 5.747 131,786 +0.01(+0.13%)
Jun 27, 2017 5.811 5.870 5.713 5.739 82,269 -0.09(-1.57%)
Jun 26, 2017 5.759 5.864 5.628 5.831 201,355 +0.11(+1.95%)
Jun 23, 2017 5.491 5.736 5.491 5.720 147,721 +0.25(+4.55%)
Jun 22, 2017 5.399 5.478 5.249 5.471 337,971 +0.12(+2.20%)
Jun 21, 2017 5.726 5.726 5.327 5.353 489,803 -0.39(-6.73%)
Jun 20, 2017 5.870 5.890 5.628 5.739 292,990 -0.18(-2.99%)
Jun 19, 2017 5.995 5.995 5.875 5.916 103,911 -0.07(-1.20%)
Jun 16, 2017 6.008 6.060 5.864 5.988 184,399 +0.00(+0.00%)
Jun 15, 2017 6.060 6.073 5.923 5.988 147,603 -0.05(-0.76%)
Jun 14, 2017 6.289 6.289 6.001 6.034 215,340 -0.22(-3.56%)
Jun 13, 2017 6.184 6.302 6.159 6.256 139,493 +0.08(+1.27%)
Jun 12, 2017 6.374 6.407 6.165 6.178 167,474 -0.20(-3.08%)
Jun 09, 2017 6.086 6.407 6.084 6.374 201,421 +0.32(+5.30%)
Jun 08, 2017 6.145 6.158 5.962 6.054 328,781 -0.13(-2.12%)
Jun 07, 2017 6.472 6.472 6.184 6.184 320,328 -0.28(-4.35%)
Jun 06, 2017 6.302 6.466 6.283 6.466 245,943 +0.14(+2.28%)
Jun 05, 2017 6.289 6.400 6.283 6.322 217,728 +0.03(+0.42%)
Jun 02, 2017 6.394 6.426 6.283 6.296 96,315 -0.15(-2.34%)
Jun 01, 2017 6.289 6.446 6.289 6.446 232,209 +0.15(+2.39%)
May 31, 2017 6.335 6.335 6.263 6.296 118,021 -0.06(-0.93%)
May 30, 2017 6.381 6.420 6.335 6.355 207,973 -0.05(-0.82%)
May 26, 2017 6.335 6.440 6.335 6.407 408,608 +0.11(+1.68%)
May 25, 2017 6.327 6.398 6.288 6.301 127,979 -0.08(-1.22%)
May 24, 2017 6.366 6.421 6.320 6.379 168,512 +0.01(+0.10%)
May 23, 2017 6.490 6.496 6.314 6.372 256,308 -0.11(-1.71%)
May 22, 2017 6.450 6.522 6.359 6.483 144,831 +0.07(+1.01%)
May 19, 2017 6.353 6.522 6.333 6.418 177,942 +0.08(+1.23%)
May 18, 2017 6.320 6.431 6.320 6.340 87,000 +0.01(+0.10%)
May 17, 2017 6.379 6.418 6.320 6.333 115,057 -0.05(-0.71%)
May 16, 2017 6.535 6.535 6.359 6.379 124,288 -0.07(-1.11%)
May 15, 2017 6.431 6.600 6.411 6.450 328,466 +0.06(+0.92%)
May 12, 2017 6.411 6.431 6.325 6.392 85,281 +0.03(+0.41%)
May 11, 2017 6.424 6.437 6.333 6.366 94,440 -0.01(-0.20%)
May 10, 2017 6.340 6.431 6.301 6.379 106,592 +0.08(+1.24%)
May 09, 2017 6.249 6.346 6.184 6.301 139,702 +0.07(+1.04%)
May 08, 2017 6.151 6.249 6.151 6.236 103,509 +0.05(+0.74%)
May 05, 2017 6.171 6.268 6.140 6.190 214,932 +0.01(+0.21%)
May 04, 2017 6.184 6.223 6.106 6.177 262,645 -0.05(-0.73%)
May 03, 2017 6.145 6.229 6.087 6.223 212,434 +0.08(+1.27%)
May 02, 2017 6.249 6.262 6.125 6.145 122,562 -0.09(-1.46%)
May 01, 2017 6.125 6.268 6.092 6.236 180,495 +0.05(+0.74%)
Apr 28, 2017 6.190 6.242 6.126 6.190 258,441 -0.01(-0.11%)
Apr 27, 2017 6.229 6.251 6.092 6.197 205,886 +0.00(+0.00%)
Apr 26, 2017 6.177 6.294 6.164 6.197 347,370 -0.11(-1.79%)
Apr 25, 2017 6.374 6.426 6.284 6.310 245,128 -0.10(-1.52%)
Apr 24, 2017 6.620 6.653 6.381 6.407 341,543 -0.17(-2.56%)
Apr 21, 2017 6.620 6.633 6.520 6.575 184,436 -0.05(-0.68%)
Apr 20, 2017 6.556 6.627 6.478 6.620 195,982 +0.08(+1.19%)
Apr 19, 2017 6.620 6.640 6.510 6.543 156,621 -0.05(-0.79%)
Apr 18, 2017 6.504 6.601 6.478 6.594 181,863 +0.11(+1.70%)
Apr 17, 2017 6.349 6.549 6.349 6.484 376,847 +0.14(+2.14%)
Apr 13, 2017 6.368 6.446 6.290 6.349 292,747 +0.01(+0.10%)
Apr 12, 2017 6.452 6.472 6.312 6.342 141,194 -0.14(-2.10%)
Apr 11, 2017 6.601 6.601 6.410 6.478 138,650 -0.13(-1.96%)
Apr 10, 2017 6.582 6.653 6.536 6.607 205,284 +0.07(+1.09%)
Apr 07, 2017 6.342 6.623 6.323 6.536 304,607 +0.18(+2.85%)
Apr 06, 2017 6.271 6.361 6.226 6.355 183,870 +0.15(+2.40%)
Apr 05, 2017 6.213 6.277 6.158 6.206 183,254 +0.02(+0.31%)
Apr 04, 2017 6.103 6.213 6.051 6.187 235,914 +0.14(+2.36%)
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.