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 (%)
Mar 31, 2015 4.602 4.626 4.523 4.568 200,772 -0.06(-1.22%)
Mar 30, 2015 4.574 4.675 4.533 4.624 345,624 +0.03(+0.61%)
Mar 27, 2015 4.794 4.794 4.579 4.596 163,509 -0.16(-3.30%)
Mar 26, 2015 4.708 4.776 4.646 4.753 235,293 +0.14(+2.93%)
Mar 25, 2015 4.539 4.635 4.517 4.618 304,083 +0.06(+1.23%)
Mar 24, 2015 4.364 4.612 4.364 4.562 281,878 +0.22(+5.06%)
Mar 23, 2015 4.539 4.618 4.280 4.342 692,203 -0.20(-4.34%)
Mar 20, 2015 4.590 4.656 4.539 4.539 328,809 -0.04(-0.86%)
Mar 19, 2015 4.652 4.697 4.573 4.579 357,151 -0.14(-2.98%)
Mar 18, 2015 4.680 4.809 4.618 4.719 310,788 -0.01(-0.24%)
Mar 17, 2015 4.804 4.866 4.719 4.731 286,441 -0.10(-2.10%)
Mar 16, 2015 5.046 5.074 4.776 4.832 859,380 -0.24(-4.67%)
Mar 13, 2015 5.130 5.175 5.012 5.068 247,948 -0.05(-0.88%)
Mar 12, 2015 5.175 5.221 5.108 5.114 170,949 +0.01(+0.11%)
Mar 11, 2015 5.198 5.316 5.108 5.108 192,076 -0.11(-2.05%)
Mar 10, 2015 5.254 5.389 5.187 5.215 178,057 +0.01(+0.11%)
Mar 09, 2015 5.361 5.435 5.204 5.209 256,603 -0.16(-3.04%)
Mar 06, 2015 5.389 5.440 5.350 5.373 137,015 -0.03(-0.52%)
Mar 05, 2015 5.412 5.429 5.344 5.401 163,764 -0.01(-0.10%)
Mar 04, 2015 5.508 5.513 5.328 5.406 224,766 -0.11(-1.94%)
Mar 03, 2015 5.435 5.525 5.364 5.513 105,603 +0.09(+1.66%)
Mar 02, 2015 5.525 5.526 5.356 5.423 169,910 -0.11(-1.93%)
Feb 27, 2015 5.564 5.632 5.525 5.530 100,225 -0.06(-1.11%)
Feb 26, 2015 5.682 5.682 5.547 5.592 146,226 +0.01(+0.10%)
Feb 25, 2015 5.592 5.628 5.553 5.587 157,789 +0.01(+0.21%)
Feb 24, 2015 5.709 5.726 5.556 5.575 204,831 -0.07(-1.19%)
Feb 23, 2015 5.726 5.726 5.541 5.642 109,947 -0.04(-0.69%)
Feb 20, 2015 5.760 5.827 5.564 5.681 267,392 -0.02(-0.39%)
Feb 19, 2015 5.698 5.754 5.530 5.704 183,034 -0.07(-1.26%)
Feb 18, 2015 5.872 5.928 5.715 5.777 165,471 -0.07(-1.15%)
Feb 17, 2015 5.782 5.872 5.709 5.844 213,180 +0.12(+2.16%)
Feb 13, 2015 5.850 5.721 5.721 5.721 173,493 -0.07(-1.26%)
Feb 12, 2015 5.827 5.985 5.738 5.794 161,183 -0.01(-0.19%)
Feb 11, 2015 5.827 5.906 5.698 5.805 253,614 -0.02(-0.39%)
Feb 10, 2015 5.805 5.850 5.738 5.827 340,368 +0.02(+0.29%)
Feb 09, 2015 5.659 5.872 5.659 5.811 197,918 +0.12(+2.17%)
Feb 06, 2015 5.530 5.687 5.474 5.687 307,625 +0.21(+3.79%)
Feb 05, 2015 5.423 5.513 5.418 5.479 164,822 +0.05(+0.93%)
Feb 04, 2015 5.586 5.610 5.418 5.429 247,494 -0.20(-3.49%)
Feb 03, 2015 5.491 5.726 5.491 5.625 319,788 +0.19(+3.41%)
Feb 02, 2015 5.440 5.530 5.339 5.440 235,798 +0.10(+1.89%)
Jan 30, 2015 5.361 5.429 5.238 5.339 210,356 -0.11(-2.06%)
Jan 29, 2015 5.395 5.451 5.227 5.451 131,926 +0.12(+2.32%)
Jan 28, 2015 5.434 5.434 5.249 5.328 230,333 -0.10(-1.79%)
Jan 27, 2015 5.447 5.453 5.380 5.425 123,697 -0.02(-0.41%)
Jan 26, 2015 5.408 5.481 5.375 5.447 126,708 +0.03(+0.52%)
Jan 23, 2015 5.481 5.538 5.396 5.419 126,733 -0.06(-1.02%)
Jan 22, 2015 5.531 5.531 5.341 5.475 252,384 -0.06(-1.01%)
Jan 21, 2015 5.397 5.542 5.397 5.531 145,464 +0.17(+3.13%)
Jan 20, 2015 5.414 5.453 5.307 5.363 220,363 -0.12(-2.14%)
Jan 16, 2015 5.419 5.570 5.386 5.481 271,754 +0.09(+1.66%)
Jan 15, 2015 5.593 5.593 5.324 5.391 271,840 -0.11(-1.93%)
Jan 14, 2015 5.330 5.537 5.319 5.498 235,115 +0.13(+2.40%)
Jan 13, 2015 5.285 5.402 5.263 5.369 321,953 +0.11(+2.02%)
Jan 12, 2015 5.481 5.520 5.235 5.263 309,093 -0.23(-4.18%)
Jan 09, 2015 5.397 5.581 5.341 5.492 287,191 +0.11(+2.08%)
Jan 08, 2015 5.313 5.419 5.268 5.380 475,367 +0.11(+2.12%)
Jan 07, 2015 5.246 5.316 5.145 5.268 268,802 +0.08(+1.62%)
Jan 06, 2015 5.257 5.285 5.106 5.184 236,273 -0.07(-1.38%)
Jan 05, 2015 5.257 5.279 5.089 5.257 343,822 +0.01(+0.11%)
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.