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 (%)
May 31, 2017 6.335 6.335 6.263 6.296 118,022 -0.06(-0.93%)
May 30, 2017 6.381 6.420 6.335 6.354 207,976 -0.05(-0.82%)
May 26, 2017 6.335 6.440 6.335 6.407 408,613 +0.11(+1.68%)
May 25, 2017 6.327 6.398 6.288 6.301 127,981 -0.08(-1.22%)
May 24, 2017 6.366 6.421 6.320 6.379 168,514 +0.01(+0.10%)
May 23, 2017 6.489 6.496 6.314 6.372 256,311 -0.11(-1.71%)
May 22, 2017 6.450 6.522 6.359 6.483 144,833 +0.07(+1.01%)
May 19, 2017 6.353 6.522 6.333 6.418 177,944 +0.08(+1.23%)
May 18, 2017 6.320 6.431 6.320 6.340 87,001 +0.01(+0.10%)
May 17, 2017 6.379 6.418 6.320 6.333 115,059 -0.05(-0.71%)
May 16, 2017 6.535 6.535 6.359 6.379 124,289 -0.07(-1.11%)
May 15, 2017 6.431 6.600 6.411 6.450 328,470 +0.06(+0.92%)
May 12, 2017 6.411 6.431 6.325 6.392 85,282 +0.03(+0.41%)
May 11, 2017 6.424 6.437 6.333 6.366 94,441 -0.01(-0.20%)
May 10, 2017 6.340 6.431 6.301 6.379 106,594 +0.08(+1.24%)
May 09, 2017 6.249 6.346 6.184 6.301 139,703 +0.07(+1.04%)
May 08, 2017 6.151 6.249 6.151 6.236 103,510 +0.05(+0.74%)
May 05, 2017 6.171 6.268 6.140 6.190 214,935 +0.01(+0.21%)
May 04, 2017 6.184 6.223 6.105 6.177 262,649 -0.05(-0.73%)
May 03, 2017 6.144 6.229 6.087 6.223 212,437 +0.08(+1.27%)
May 02, 2017 6.249 6.262 6.125 6.144 122,564 -0.09(-1.46%)
May 01, 2017 6.125 6.268 6.092 6.236 180,498 +0.05(+0.74%)
Apr 28, 2017 6.190 6.242 6.126 6.190 258,444 -0.01(-0.11%)
Apr 27, 2017 6.229 6.251 6.092 6.197 205,889 +0.00(+0.00%)
Apr 26, 2017 6.177 6.294 6.164 6.197 347,375 -0.11(-1.79%)
Apr 25, 2017 6.374 6.426 6.284 6.310 245,131 -0.10(-1.52%)
Apr 24, 2017 6.620 6.653 6.381 6.407 341,547 -0.17(-2.56%)
Apr 21, 2017 6.620 6.633 6.520 6.575 184,438 -0.05(-0.68%)
Apr 20, 2017 6.556 6.627 6.478 6.620 195,984 +0.08(+1.19%)
Apr 19, 2017 6.620 6.640 6.510 6.543 156,623 -0.05(-0.79%)
Apr 18, 2017 6.504 6.601 6.478 6.594 181,865 +0.11(+1.70%)
Apr 17, 2017 6.348 6.549 6.348 6.484 376,852 +0.14(+2.14%)
Apr 13, 2017 6.368 6.446 6.290 6.348 292,751 +0.01(+0.10%)
Apr 12, 2017 6.452 6.471 6.312 6.342 141,196 -0.14(-2.10%)
Apr 11, 2017 6.601 6.601 6.410 6.478 138,652 -0.13(-1.96%)
Apr 10, 2017 6.581 6.653 6.536 6.607 205,287 +0.07(+1.09%)
Apr 07, 2017 6.342 6.623 6.323 6.536 304,611 +0.18(+2.85%)
Apr 06, 2017 6.271 6.361 6.226 6.355 183,872 +0.15(+2.40%)
Apr 05, 2017 6.213 6.277 6.158 6.206 183,256 +0.02(+0.31%)
Apr 04, 2017 6.103 6.213 6.051 6.187 235,917 +0.14(+2.36%)
Apr 03, 2017 5.999 6.122 5.999 6.044 149,657 -0.01(-0.11%)
Mar 31, 2017 5.947 6.070 5.947 6.051 420,462 +0.12(+1.96%)
Mar 30, 2017 5.967 5.993 5.895 5.934 145,487 -0.01(-0.11%)
Mar 29, 2017 5.902 5.954 5.876 5.941 112,355 +0.07(+1.18%)
Mar 28, 2017 5.846 5.949 5.835 5.871 154,551 +0.03(+0.44%)
Mar 27, 2017 5.743 5.871 5.743 5.846 179,305 +0.04(+0.67%)
Mar 24, 2017 5.807 5.891 5.801 5.807 79,176 -0.03(-0.55%)
Mar 23, 2017 5.788 5.910 5.749 5.839 121,362 +0.04(+0.67%)
Mar 22, 2017 5.788 5.878 5.730 5.801 158,236 +0.03(+0.45%)
Mar 21, 2017 5.878 5.955 5.768 5.775 219,324 -0.15(-2.50%)
Mar 20, 2017 5.955 5.955 5.813 5.923 114,726 +0.01(+0.11%)
Mar 17, 2017 5.981 5.981 5.820 5.916 94,415 +0.00(+0.00%)
Mar 16, 2017 6.071 6.097 5.916 5.916 111,073 -0.16(-2.65%)
Mar 15, 2017 5.833 6.084 5.833 6.077 150,354 +0.24(+4.19%)
Mar 14, 2017 5.839 5.869 5.762 5.833 186,395 +0.01(+0.11%)
Mar 13, 2017 5.807 5.915 5.762 5.826 147,297 -0.02(-0.33%)
Mar 10, 2017 5.936 5.955 5.794 5.846 125,048 -0.06(-0.98%)
Mar 09, 2017 5.826 6.083 5.826 5.904 214,811 +0.08(+1.33%)
Mar 08, 2017 5.955 5.987 5.807 5.826 228,395 -0.12(-2.06%)
Mar 07, 2017 5.962 6.007 5.891 5.949 100,826 -0.03(-0.43%)
Mar 06, 2017 5.936 6.052 5.910 5.974 125,399 -0.02(-0.32%)
Mar 03, 2017 5.936 6.032 5.929 5.994 89,936 +0.03(+0.43%)
Mar 02, 2017 6.071 6.084 5.962 5.968 125,765 -0.10(-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.