Skip to main content

Permian Basin Royalty Trust (NY: PBT )

11.55 -0.58 (-4.78%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 3.841 3.977 3.829 3.912 126,486 +0.08(+2.01%)
Oct 29, 2015 3.841 4.024 3.829 3.835 101,639 -0.01(-0.31%)
Oct 28, 2015 3.906 3.989 3.829 3.847 179,216 -0.04(-1.08%)
Oct 27, 2015 3.924 3.971 3.830 3.889 258,448 -0.10(-2.51%)
Oct 26, 2015 4.013 4.048 3.865 3.989 207,383 -0.05(-1.17%)
Oct 23, 2015 3.965 4.095 3.895 4.036 114,644 +0.04(+1.03%)
Oct 22, 2015 3.983 4.066 3.906 3.995 113,205 +0.04(+0.89%)
Oct 21, 2015 3.989 4.036 3.918 3.960 124,774 -0.05(-1.32%)
Oct 20, 2015 3.954 4.042 3.918 4.013 165,352 +0.04(+0.89%)
Oct 19, 2015 4.101 4.125 3.933 3.977 141,422 -0.15(-3.58%)
Oct 16, 2015 4.160 4.180 4.022 4.125 82,961 -0.01(-0.14%)
Oct 15, 2015 4.137 4.160 4.060 4.131 109,116 +0.02(+0.43%)
Oct 14, 2015 4.190 4.227 4.060 4.113 118,501 -0.08(-1.97%)
Oct 13, 2015 4.113 4.249 4.113 4.196 109,794 +0.02(+0.42%)
Oct 12, 2015 4.196 4.243 4.066 4.178 111,665 -0.06(-1.39%)
Oct 09, 2015 4.443 4.597 4.225 4.237 282,898 -0.25(-5.65%)
Oct 08, 2015 4.402 4.491 4.284 4.491 168,147 +0.10(+2.28%)
Oct 07, 2015 4.137 4.485 4.048 4.390 381,014 +0.27(+6.44%)
Oct 06, 2015 3.883 4.131 3.874 4.125 144,468 +0.28(+7.21%)
Oct 05, 2015 3.759 3.865 3.759 3.847 153,878 +0.13(+3.49%)
Oct 02, 2015 3.594 3.724 3.588 3.718 205,897 +0.09(+2.44%)
Oct 01, 2015 3.635 3.706 3.566 3.629 103,834 +0.02(+0.65%)
Sep 30, 2015 3.765 3.824 3.535 3.605 334,505 -0.18(-4.83%)
Sep 29, 2015 3.800 3.871 3.765 3.788 111,602 -0.02(-0.62%)
Sep 28, 2015 3.794 3.863 3.765 3.812 141,419 -0.03(-0.76%)
Sep 25, 2015 3.882 3.918 3.818 3.841 128,661 -0.01(-0.30%)
Sep 24, 2015 4.064 4.111 3.818 3.853 265,167 -0.26(-6.42%)
Sep 23, 2015 4.147 4.217 4.053 4.117 211,399 -0.12(-2.77%)
Sep 22, 2015 4.053 4.235 4.053 4.235 105,944 +0.12(+2.85%)
Sep 21, 2015 4.082 4.141 4.047 4.117 84,015 +0.03(+0.72%)
Sep 18, 2015 4.059 4.127 4.023 4.088 126,489 -0.06(-1.42%)
Sep 17, 2015 4.188 4.305 4.147 4.147 90,808 -0.04(-0.98%)
Sep 16, 2015 4.064 4.209 4.064 4.188 139,384 +0.14(+3.33%)
Sep 15, 2015 4.064 4.135 4.035 4.053 92,434 +0.00(+0.00%)
Sep 14, 2015 4.082 4.098 4.006 4.053 93,125 -0.05(-1.15%)
Sep 11, 2015 4.258 4.264 4.082 4.100 116,893 -0.20(-4.64%)
Sep 10, 2015 4.264 4.358 4.185 4.299 59,351 +0.04(+0.83%)
Sep 09, 2015 4.153 4.446 4.133 4.264 175,276 +0.06(+1.54%)
Sep 08, 2015 4.158 4.229 4.064 4.200 122,649 +0.00(+0.00%)
Sep 04, 2015 4.111 4.200 4.200 4.200 64,186 -0.03(-0.69%)
Sep 03, 2015 4.423 4.476 4.217 4.229 111,114 -0.03(-0.69%)
Sep 02, 2015 4.299 4.305 4.059 4.258 133,794 -0.01(-0.28%)
Sep 01, 2015 4.346 4.370 4.153 4.270 212,291 -0.17(-3.84%)
Aug 31, 2015 4.158 4.493 4.089 4.440 313,128 +0.23(+5.59%)
Aug 28, 2015 3.876 4.224 3.876 4.205 199,389 +0.29(+7.51%)
Aug 27, 2015 4.170 4.364 3.906 3.912 337,121 +0.02(+0.54%)
Aug 26, 2015 3.651 3.914 3.625 3.891 214,103 +0.26(+7.07%)
Aug 25, 2015 3.651 3.710 3.593 3.634 257,670 +0.06(+1.80%)
Aug 24, 2015 3.540 3.675 3.511 3.569 359,256 -0.06(-1.77%)
Aug 21, 2015 3.651 3.698 3.622 3.634 262,929 -0.06(-1.74%)
Aug 20, 2015 3.739 3.791 3.692 3.698 107,874 -0.01(-0.32%)
Aug 19, 2015 3.797 3.797 3.657 3.710 154,426 -0.09(-2.46%)
Aug 18, 2015 3.756 3.832 3.715 3.803 144,871 +0.01(+0.31%)
Aug 17, 2015 3.803 3.846 3.756 3.791 159,605 -0.01(-0.31%)
Aug 14, 2015 3.926 3.943 3.785 3.803 131,399 -0.04(-1.06%)
Aug 13, 2015 3.973 3.978 3.832 3.844 110,233 -0.13(-3.24%)
Aug 12, 2015 3.961 4.029 3.897 3.973 140,742 +0.05(+1.19%)
Aug 11, 2015 3.943 4.026 3.862 3.926 195,083 -0.04(-0.88%)
Aug 10, 2015 3.826 3.990 3.774 3.961 195,794 +0.17(+4.47%)
Aug 07, 2015 3.821 3.844 3.756 3.791 137,995 -0.03(-0.76%)
Aug 06, 2015 3.862 3.862 3.739 3.821 364,244 +0.01(+0.31%)
Aug 05, 2015 3.832 3.937 3.797 3.809 150,739 -0.05(-1.21%)
Aug 04, 2015 3.809 3.856 3.797 3.856 214,628 +0.05(+1.23%)
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.