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 (%)
Sep 29, 2017 5.809 5.896 5.762 5.809 95,687 -0.03(-0.46%)
Sep 28, 2017 5.836 5.876 5.709 5.836 149,218 +0.08(+1.39%)
Sep 27, 2017 5.822 5.822 5.743 5.756 51,585 -0.03(-0.57%)
Sep 26, 2017 5.709 5.822 5.666 5.789 106,933 +0.11(+1.87%)
Sep 25, 2017 5.636 5.729 5.603 5.683 67,050 +0.09(+1.54%)
Sep 22, 2017 5.510 5.696 5.510 5.597 142,767 +0.05(+0.96%)
Sep 21, 2017 5.709 5.766 5.537 5.543 148,442 -0.21(-3.69%)
Sep 20, 2017 5.749 5.869 5.749 5.756 77,594 +0.03(+0.46%)
Sep 19, 2017 5.802 5.875 5.716 5.729 47,520 -0.07(-1.26%)
Sep 18, 2017 5.962 5.968 5.802 5.802 116,537 -0.14(-2.35%)
Sep 15, 2017 5.709 5.942 5.696 5.942 199,384 +0.12(+2.05%)
Sep 14, 2017 5.630 5.862 5.630 5.822 113,817 +0.18(+3.18%)
Sep 13, 2017 5.477 5.703 5.477 5.643 89,774 +0.13(+2.41%)
Sep 12, 2017 5.437 5.536 5.424 5.510 83,078 +0.05(+0.97%)
Sep 11, 2017 5.470 5.497 5.414 5.457 123,829 -0.06(-1.08%)
Sep 08, 2017 5.510 5.557 5.411 5.517 116,740 +0.01(+0.12%)
Sep 07, 2017 5.437 5.517 5.417 5.510 41,050 +0.03(+0.48%)
Sep 06, 2017 5.358 5.517 5.358 5.484 139,868 +0.12(+2.23%)
Sep 05, 2017 5.364 5.419 5.351 5.364 83,854 +0.00(+0.00%)
Sep 01, 2017 5.397 5.454 5.364 5.364 120,188 -0.03(-0.49%)
Aug 31, 2017 5.397 5.480 5.364 5.391 94,369 -0.01(-0.25%)
Aug 30, 2017 5.404 5.477 5.385 5.404 98,355 -0.03(-0.49%)
Aug 29, 2017 5.597 5.597 5.411 5.431 111,960 -0.16(-2.90%)
Aug 28, 2017 5.441 5.613 5.421 5.593 191,727 +0.15(+2.67%)
Aug 25, 2017 5.474 5.481 5.393 5.448 89,469 -0.02(-0.36%)
Aug 24, 2017 5.434 5.500 5.434 5.467 81,243 +0.03(+0.49%)
Aug 23, 2017 5.481 5.527 5.401 5.441 140,669 -0.13(-2.25%)
Aug 22, 2017 5.514 5.613 5.438 5.566 140,636 +0.11(+2.06%)
Aug 21, 2017 5.362 5.507 5.346 5.454 92,284 +0.08(+1.47%)
Aug 18, 2017 5.157 5.395 5.151 5.375 135,468 +0.15(+2.91%)
Aug 17, 2017 5.428 5.438 5.210 5.223 185,681 -0.22(-4.00%)
Aug 16, 2017 5.494 5.528 5.428 5.441 86,580 -0.03(-0.62%)
Aug 15, 2017 5.533 5.575 5.428 5.475 176,831 -0.09(-1.64%)
Aug 14, 2017 5.593 5.613 5.514 5.566 163,969 -0.01(-0.12%)
Aug 11, 2017 5.679 5.722 5.514 5.573 265,893 -0.16(-2.76%)
Aug 10, 2017 5.718 5.897 5.685 5.732 185,690 +0.01(+0.23%)
Aug 09, 2017 5.639 5.831 5.626 5.718 113,161 +0.06(+1.05%)
Aug 08, 2017 5.745 5.837 5.632 5.659 97,647 -0.11(-1.83%)
Aug 07, 2017 5.778 5.890 5.679 5.765 142,894 -0.05(-0.80%)
Aug 04, 2017 5.778 5.881 5.778 5.811 41,195 +0.02(+0.34%)
Aug 03, 2017 5.930 5.963 5.778 5.791 213,583 -0.15(-2.45%)
Aug 02, 2017 5.943 5.982 5.890 5.936 61,672 -0.01(-0.11%)
Aug 01, 2017 5.949 6.022 5.890 5.943 97,056 -0.03(-0.55%)
Jul 31, 2017 5.976 6.072 5.877 5.976 154,379 -0.08(-1.31%)
Jul 28, 2017 5.976 6.260 5.976 6.055 177,406 +0.07(+1.21%)
Jul 27, 2017 6.306 6.392 5.976 5.982 240,579 -0.33(-5.22%)
Jul 26, 2017 6.273 6.338 6.213 6.312 109,534 +0.07(+1.05%)
Jul 25, 2017 6.148 6.325 6.108 6.246 126,255 +0.15(+2.48%)
Jul 24, 2017 6.082 6.141 6.016 6.095 120,588 -0.03(-0.43%)
Jul 21, 2017 6.016 6.148 5.941 6.121 128,530 +0.09(+1.42%)
Jul 20, 2017 6.062 6.187 6.025 6.036 212,142 +0.00(+0.00%)
Jul 19, 2017 6.062 6.121 6.036 6.036 303,745 -0.04(-0.65%)
Jul 18, 2017 6.043 6.171 6.027 6.075 131,830 +0.07(+1.20%)
Jul 17, 2017 5.977 6.036 5.944 6.003 130,245 +0.07(+1.22%)
Jul 14, 2017 5.911 5.960 5.885 5.931 110,741 +0.00(+0.00%)
Jul 13, 2017 5.931 5.931 5.819 5.931 113,832 +0.00(+0.00%)
Jul 12, 2017 5.885 5.931 5.885 5.931 184,331 +0.06(+1.01%)
Jul 11, 2017 5.832 5.898 5.787 5.872 97,502 +0.03(+0.56%)
Jul 10, 2017 5.793 5.839 5.753 5.839 78,794 +0.05(+0.79%)
Jul 07, 2017 5.753 5.812 5.694 5.793 134,274 +0.02(+0.34%)
Jul 06, 2017 5.747 5.793 5.681 5.773 94,584 -0.01(-0.23%)
Jul 05, 2017 5.819 5.819 5.720 5.786 86,830 -0.02(-0.34%)
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.