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

Permian Basin Royalty Trust (NY: PBT )

11.13 -0.65 (-5.52%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
May 31, 2017 6.224 6.224 6.153 6.185 120,123 -0.06(-0.93%)
May 30, 2017 6.269 6.308 6.224 6.243 211,678 -0.05(-0.82%)
May 26, 2017 6.224 6.327 6.224 6.295 415,886 +0.10(+1.68%)
May 25, 2017 6.216 6.287 6.178 6.191 130,257 -0.08(-1.22%)
May 24, 2017 6.255 6.309 6.210 6.267 171,511 +0.01(+0.10%)
May 23, 2017 6.376 6.382 6.203 6.261 260,869 -0.11(-1.71%)
May 22, 2017 6.338 6.408 6.248 6.370 147,408 +0.06(+1.01%)
May 19, 2017 6.242 6.408 6.223 6.306 181,108 +0.08(+1.23%)
May 18, 2017 6.210 6.319 6.210 6.229 88,548 +0.01(+0.10%)
May 17, 2017 6.267 6.306 6.210 6.223 117,105 -0.04(-0.71%)
May 16, 2017 6.421 6.421 6.248 6.267 126,499 -0.07(-1.11%)
May 15, 2017 6.319 6.485 6.299 6.338 334,311 +0.06(+0.92%)
May 12, 2017 6.299 6.319 6.214 6.280 86,798 +0.03(+0.41%)
May 11, 2017 6.312 6.325 6.223 6.255 96,121 -0.01(-0.20%)
May 10, 2017 6.229 6.319 6.191 6.267 108,489 +0.08(+1.24%)
May 09, 2017 6.139 6.235 6.076 6.191 142,187 +0.06(+1.04%)
May 08, 2017 6.044 6.139 6.044 6.127 105,351 +0.04(+0.74%)
May 05, 2017 6.063 6.159 6.033 6.082 218,756 +0.01(+0.21%)
May 04, 2017 6.076 6.114 5.999 6.069 267,319 -0.04(-0.73%)
May 03, 2017 6.037 6.120 5.980 6.114 216,214 +0.08(+1.27%)
May 02, 2017 6.139 6.152 6.018 6.037 124,743 -0.09(-1.46%)
May 01, 2017 6.018 6.159 5.986 6.127 183,707 +0.04(+0.74%)
Apr 28, 2017 6.082 6.133 6.019 6.082 263,039 -0.01(-0.11%)
Apr 27, 2017 6.120 6.141 5.986 6.088 209,550 +0.00(+0.00%)
Apr 26, 2017 6.069 6.184 6.056 6.088 353,551 -0.11(-1.79%)
Apr 25, 2017 6.263 6.314 6.174 6.200 249,483 -0.10(-1.52%)
Apr 24, 2017 6.505 6.537 6.270 6.295 347,611 -0.17(-2.56%)
Apr 21, 2017 6.505 6.518 6.406 6.460 187,713 -0.04(-0.68%)
Apr 20, 2017 6.441 6.511 6.365 6.505 199,464 +0.08(+1.19%)
Apr 19, 2017 6.505 6.524 6.397 6.428 159,404 -0.05(-0.79%)
Apr 18, 2017 6.390 6.486 6.365 6.479 185,094 +0.11(+1.70%)
Apr 17, 2017 6.238 6.435 6.238 6.371 383,542 +0.13(+2.14%)
Apr 13, 2017 6.257 6.333 6.181 6.238 297,949 +0.01(+0.10%)
Apr 12, 2017 6.339 6.359 6.202 6.231 143,702 -0.13(-2.10%)
Apr 11, 2017 6.486 6.486 6.298 6.365 141,114 -0.13(-1.96%)
Apr 10, 2017 6.467 6.537 6.422 6.492 208,931 +0.07(+1.09%)
Apr 07, 2017 6.231 6.507 6.212 6.422 310,019 +0.18(+2.85%)
Apr 06, 2017 6.161 6.250 6.117 6.244 187,137 +0.15(+2.40%)
Apr 05, 2017 6.104 6.168 6.050 6.098 186,509 +0.02(+0.31%)
Apr 04, 2017 5.996 6.104 5.945 6.079 240,105 +0.14(+2.36%)
Apr 03, 2017 5.894 6.015 5.894 5.939 152,314 -0.01(-0.11%)
Mar 31, 2017 5.843 5.964 5.843 5.945 427,927 +0.11(+1.96%)
Mar 30, 2017 5.863 5.888 5.793 5.831 148,070 -0.01(-0.11%)
Mar 29, 2017 5.799 5.850 5.774 5.837 114,350 +0.07(+1.18%)
Mar 28, 2017 5.744 5.845 5.733 5.769 157,291 +0.03(+0.44%)
Mar 27, 2017 5.643 5.769 5.643 5.744 182,483 +0.04(+0.67%)
Mar 24, 2017 5.706 5.788 5.700 5.706 80,579 -0.03(-0.55%)
Mar 23, 2017 5.687 5.807 5.649 5.737 123,513 +0.04(+0.67%)
Mar 22, 2017 5.687 5.775 5.630 5.700 161,041 +0.03(+0.45%)
Mar 21, 2017 5.775 5.851 5.668 5.674 223,212 -0.15(-2.50%)
Mar 20, 2017 5.851 5.851 5.712 5.820 116,760 +0.01(+0.11%)
Mar 17, 2017 5.877 5.877 5.718 5.813 96,089 +0.00(+0.00%)
Mar 16, 2017 5.965 5.990 5.813 5.813 113,042 -0.16(-2.65%)
Mar 15, 2017 5.731 5.978 5.731 5.972 153,020 +0.24(+4.19%)
Mar 14, 2017 5.737 5.767 5.662 5.731 189,700 +0.01(+0.11%)
Mar 13, 2017 5.706 5.812 5.662 5.725 149,909 -0.02(-0.33%)
Mar 10, 2017 5.832 5.851 5.693 5.744 127,265 -0.06(-0.98%)
Mar 09, 2017 5.725 5.977 5.725 5.801 218,620 +0.08(+1.33%)
Mar 08, 2017 5.851 5.883 5.706 5.725 232,444 -0.12(-2.06%)
Mar 07, 2017 5.858 5.902 5.789 5.845 102,613 -0.03(-0.43%)
Mar 06, 2017 5.832 5.946 5.807 5.870 127,622 -0.02(-0.32%)
Mar 03, 2017 5.832 5.927 5.826 5.889 91,530 +0.03(+0.43%)
Mar 02, 2017 5.965 5.978 5.858 5.864 127,995 -0.09(-1.59%)
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.