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

Permian Basin Royalty Trust (NY: PBT )

11.78 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 19, 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 (%)
Feb 27, 2015 5.564 5.632 5.525 5.530 100,223 -0.06(-1.11%)
Feb 26, 2015 5.682 5.682 5.547 5.592 146,224 +0.01(+0.10%)
Feb 25, 2015 5.592 5.628 5.553 5.587 157,787 +0.01(+0.21%)
Feb 24, 2015 5.710 5.726 5.556 5.575 204,828 -0.07(-1.19%)
Feb 23, 2015 5.726 5.726 5.541 5.642 109,946 -0.04(-0.69%)
Feb 20, 2015 5.760 5.827 5.564 5.681 267,389 -0.02(-0.39%)
Feb 19, 2015 5.698 5.754 5.530 5.704 183,031 -0.07(-1.26%)
Feb 18, 2015 5.872 5.928 5.715 5.777 165,468 -0.07(-1.15%)
Feb 17, 2015 5.783 5.872 5.710 5.844 213,177 +0.12(+2.16%)
Feb 13, 2015 5.850 5.721 5.721 5.721 173,491 -0.07(-1.26%)
Feb 12, 2015 5.827 5.985 5.738 5.794 161,181 -0.01(-0.19%)
Feb 11, 2015 5.827 5.906 5.698 5.805 253,611 -0.02(-0.39%)
Feb 10, 2015 5.805 5.850 5.738 5.827 340,364 +0.02(+0.29%)
Feb 09, 2015 5.659 5.872 5.659 5.811 197,915 +0.12(+2.17%)
Feb 06, 2015 5.530 5.687 5.474 5.687 307,621 +0.21(+3.79%)
Feb 05, 2015 5.423 5.513 5.418 5.479 164,820 +0.05(+0.93%)
Feb 04, 2015 5.586 5.610 5.418 5.429 247,490 -0.20(-3.49%)
Feb 03, 2015 5.491 5.726 5.491 5.625 319,783 +0.19(+3.41%)
Feb 02, 2015 5.440 5.530 5.339 5.440 235,795 +0.10(+1.89%)
Jan 30, 2015 5.361 5.429 5.238 5.339 210,354 -0.11(-2.06%)
Jan 29, 2015 5.395 5.451 5.227 5.451 131,924 +0.12(+2.32%)
Jan 28, 2015 5.434 5.434 5.249 5.328 230,330 -0.10(-1.79%)
Jan 27, 2015 5.447 5.453 5.380 5.425 123,695 -0.02(-0.41%)
Jan 26, 2015 5.408 5.481 5.375 5.447 126,706 +0.03(+0.52%)
Jan 23, 2015 5.481 5.538 5.396 5.419 126,731 -0.06(-1.02%)
Jan 22, 2015 5.531 5.531 5.341 5.475 252,381 -0.06(-1.01%)
Jan 21, 2015 5.397 5.542 5.397 5.531 145,463 +0.17(+3.13%)
Jan 20, 2015 5.414 5.453 5.307 5.363 220,360 -0.12(-2.14%)
Jan 16, 2015 5.419 5.570 5.386 5.481 271,751 +0.09(+1.66%)
Jan 15, 2015 5.593 5.593 5.324 5.391 271,836 -0.11(-1.93%)
Jan 14, 2015 5.330 5.537 5.319 5.498 235,112 +0.13(+2.40%)
Jan 13, 2015 5.285 5.403 5.263 5.369 321,948 +0.11(+2.02%)
Jan 12, 2015 5.481 5.520 5.235 5.263 309,089 -0.23(-4.18%)
Jan 09, 2015 5.397 5.582 5.341 5.492 287,187 +0.11(+2.08%)
Jan 08, 2015 5.313 5.419 5.268 5.380 475,361 +0.11(+2.12%)
Jan 07, 2015 5.246 5.316 5.145 5.268 268,799 +0.08(+1.62%)
Jan 06, 2015 5.257 5.285 5.106 5.184 236,270 -0.07(-1.38%)
Jan 05, 2015 5.257 5.279 5.089 5.257 343,818 +0.01(+0.11%)
Jan 02, 2015 5.358 5.424 5.207 5.252 296,803 -0.09(-1.68%)
Dec 31, 2014 5.123 5.341 5.341 5.341 827,687 +0.20(+3.80%)
Dec 30, 2014 5.017 5.201 4.950 5.145 931,750 +0.04(+0.88%)
Dec 29, 2014 5.089 5.173 5.005 5.101 730,353 +0.02(+0.39%)
Dec 26, 2014 5.137 5.187 5.059 5.081 391,240 -0.06(-1.08%)
Dec 24, 2014 5.287 5.137 5.137 5.137 255,879 -0.16(-3.05%)
Dec 23, 2014 5.198 5.387 5.131 5.298 514,155 +0.14(+2.81%)
Dec 22, 2014 5.521 5.521 5.126 5.153 586,822 -0.31(-5.61%)
Dec 19, 2014 5.543 5.554 5.387 5.459 412,802 -0.07(-1.31%)
Dec 18, 2014 5.626 5.626 5.365 5.532 476,726 +0.01(+0.10%)
Dec 17, 2014 5.137 5.626 5.137 5.526 626,816 +0.41(+7.93%)
Dec 16, 2014 5.153 5.354 5.120 5.120 664,272 -0.03(-0.65%)
Dec 15, 2014 5.170 5.281 5.126 5.153 473,660 -0.01(-0.11%)
Dec 12, 2014 5.253 5.309 5.103 5.159 662,087 -0.01(-0.22%)
Dec 11, 2014 5.437 5.587 5.142 5.170 550,733 -0.27(-4.91%)
Dec 10, 2014 5.682 5.682 5.374 5.437 575,160 -0.28(-4.96%)
Dec 09, 2014 5.498 5.788 5.454 5.721 438,081 +0.21(+3.84%)
Dec 08, 2014 5.604 5.660 5.448 5.509 973,582 -0.13(-2.37%)
Dec 05, 2014 6.021 6.027 5.621 5.643 791,644 -0.32(-5.32%)
Dec 04, 2014 5.754 5.977 5.682 5.960 856,758 +0.20(+3.48%)
Dec 03, 2014 5.699 6.116 5.699 5.760 698,927 +0.01(+0.10%)
Dec 02, 2014 5.799 5.893 5.704 5.754 762,902 -0.07(-1.15%)
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.