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

Permian Basin Royalty Trust (NY: PBT )

11.26 +0.12 (+1.08%)
Official Closing Price Updated: 7:00 PM EDT, Jun 28, 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 (%)
Jul 31, 2015 4.092 4.092 3.825 3.871 368,641 -0.20(-4.85%)
Jul 30, 2015 4.092 4.237 4.037 4.069 228,364 +0.00(+0.00%)
Jul 29, 2015 3.906 4.150 3.906 4.069 202,857 +0.09(+2.36%)
Jul 28, 2015 3.836 4.009 3.808 3.975 178,146 +0.17(+4.55%)
Jul 27, 2015 3.802 3.946 3.727 3.802 278,609 -0.04(-1.05%)
Jul 24, 2015 3.946 3.946 3.836 3.842 203,503 -0.15(-3.75%)
Jul 23, 2015 3.992 4.027 3.888 3.992 383,560 -0.01(-0.29%)
Jul 22, 2015 4.269 4.292 3.992 4.004 348,322 -0.23(-5.44%)
Jul 21, 2015 4.148 4.343 4.119 4.234 205,938 +0.06(+1.38%)
Jul 20, 2015 4.228 4.228 3.981 4.176 432,474 -0.09(-2.16%)
Jul 17, 2015 4.326 4.361 4.188 4.269 335,896 -0.05(-1.20%)
Jul 16, 2015 4.505 4.505 4.320 4.320 206,476 -0.15(-3.35%)
Jul 15, 2015 4.389 4.487 4.326 4.470 309,252 +0.03(+0.65%)
Jul 14, 2015 4.418 4.487 4.320 4.441 240,144 +0.06(+1.31%)
Jul 13, 2015 4.493 4.505 4.366 4.384 204,787 -0.06(-1.42%)
Jul 10, 2015 4.430 4.464 4.395 4.447 265,133 +0.02(+0.52%)
Jul 09, 2015 4.557 4.580 4.384 4.424 266,351 -0.11(-2.41%)
Jul 08, 2015 4.424 4.545 4.424 4.534 112,047 +0.02(+0.51%)
Jul 07, 2015 4.372 4.539 4.351 4.510 171,516 +0.13(+2.89%)
Jul 06, 2015 4.551 4.551 4.378 4.384 200,706 -0.19(-4.16%)
Jul 02, 2015 4.562 4.574 4.574 4.574 89,922 +0.01(+0.13%)
Jul 01, 2015 4.654 4.681 4.557 4.568 142,416 -0.07(-1.61%)
Jun 30, 2015 4.654 4.695 4.637 4.643 133,347 -0.01(-0.25%)
Jun 29, 2015 4.620 4.712 4.597 4.654 151,183 -0.06(-1.34%)
Jun 26, 2015 4.701 4.747 4.637 4.718 116,168 -0.01(-0.29%)
Jun 25, 2015 4.737 4.782 4.708 4.731 116,002 -0.02(-0.36%)
Jun 24, 2015 4.829 4.895 4.743 4.749 60,465 -0.10(-2.13%)
Jun 23, 2015 4.622 4.881 4.594 4.852 315,344 +0.18(+3.80%)
Jun 22, 2015 4.697 4.743 4.588 4.674 163,115 -0.01(-0.24%)
Jun 19, 2015 4.668 4.749 4.668 4.686 172,517 -0.02(-0.37%)
Jun 18, 2015 4.754 4.762 4.703 4.703 143,967 -0.03(-0.61%)
Jun 17, 2015 4.760 4.955 4.731 4.731 133,218 -0.01(-0.24%)
Jun 16, 2015 4.737 4.766 4.714 4.743 129,368 +0.01(+0.24%)
Jun 15, 2015 4.731 4.829 4.703 4.731 126,320 -0.03(-0.72%)
Jun 12, 2015 4.772 4.789 4.680 4.766 149,048 +0.01(+0.24%)
Jun 11, 2015 4.743 4.789 4.731 4.754 127,943 +0.00(+0.00%)
Jun 10, 2015 4.812 4.903 4.737 4.754 82,798 -0.03(-0.60%)
Jun 09, 2015 4.703 4.955 4.559 4.783 322,291 +0.07(+1.58%)
Jun 08, 2015 4.714 4.750 4.634 4.708 88,069 -0.02(-0.48%)
Jun 05, 2015 4.663 4.806 4.663 4.731 95,875 +0.02(+0.37%)
Jun 04, 2015 4.720 4.737 4.645 4.714 150,782 -0.03(-0.60%)
Jun 03, 2015 4.886 4.886 4.731 4.743 151,491 -0.16(-3.27%)
Jun 02, 2015 4.766 4.967 4.766 4.903 190,937 +0.11(+2.27%)
Jun 01, 2015 4.789 4.812 4.708 4.794 344,101 +0.04(+0.84%)
May 29, 2015 4.760 4.817 4.720 4.754 215,831 -0.02(-0.36%)
May 28, 2015 4.794 4.844 4.703 4.772 190,649 -0.02(-0.36%)
May 27, 2015 4.944 4.989 4.777 4.789 203,442 -0.13(-2.73%)
May 26, 2015 4.923 5.009 4.872 4.923 131,097 +0.01(+0.23%)
May 22, 2015 4.912 4.912 4.912 4.912 124,026 -0.01(-0.12%)
May 21, 2015 4.906 5.009 4.889 4.917 149,383 +0.04(+0.82%)
May 20, 2015 4.935 4.963 4.872 4.877 201,878 -0.06(-1.16%)
May 19, 2015 5.106 5.141 4.895 4.935 425,061 -0.19(-3.79%)
May 18, 2015 5.209 5.209 5.101 5.129 156,521 -0.11(-2.08%)
May 15, 2015 5.192 5.324 5.087 5.238 148,784 +0.00(+0.00%)
May 14, 2015 5.398 5.398 5.220 5.238 131,347 -0.10(-1.82%)
May 13, 2015 5.318 5.341 5.169 5.335 172,865 +0.09(+1.64%)
May 12, 2015 4.952 5.272 4.952 5.249 171,797 +0.24(+4.80%)
May 11, 2015 5.221 5.238 4.992 5.009 138,170 -0.22(-4.16%)
May 08, 2015 5.324 5.410 5.186 5.227 145,100 -0.08(-1.51%)
May 07, 2015 5.484 5.484 5.215 5.307 142,707 -0.17(-3.13%)
May 06, 2015 5.404 5.513 5.381 5.478 185,732 +0.09(+1.59%)
May 05, 2015 5.347 5.467 5.284 5.393 224,764 +0.09(+1.62%)
May 04, 2015 5.404 5.438 5.217 5.307 195,808 -0.11(-2.01%)
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.