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

Permian Basin Royalty Trust (NY: PBT )

10.81 -0.19 (-1.73%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 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 4.119 4.119 3.850 3.897 366,244 -0.20(-4.85%)
Jul 30, 2015 4.119 4.265 4.063 4.095 226,879 +0.00(+0.00%)
Jul 29, 2015 3.932 4.177 3.932 4.095 201,538 +0.09(+2.36%)
Jul 28, 2015 3.862 4.036 3.833 4.001 176,987 +0.17(+4.55%)
Jul 27, 2015 3.827 3.972 3.751 3.827 276,797 -0.04(-1.05%)
Jul 24, 2015 3.972 3.972 3.862 3.867 202,180 -0.15(-3.75%)
Jul 23, 2015 4.018 4.053 3.914 4.018 381,066 -0.01(-0.29%)
Jul 22, 2015 4.296 4.320 4.018 4.030 346,057 -0.23(-5.44%)
Jul 21, 2015 4.175 4.372 4.146 4.262 204,599 +0.06(+1.38%)
Jul 20, 2015 4.256 4.256 4.007 4.204 429,662 -0.09(-2.16%)
Jul 17, 2015 4.354 4.389 4.215 4.296 333,712 -0.05(-1.20%)
Jul 16, 2015 4.534 4.534 4.349 4.349 205,134 -0.15(-3.35%)
Jul 15, 2015 4.418 4.517 4.354 4.499 307,241 +0.03(+0.65%)
Jul 14, 2015 4.447 4.517 4.349 4.470 238,582 +0.06(+1.31%)
Jul 13, 2015 4.523 4.534 4.395 4.412 203,456 -0.06(-1.42%)
Jul 10, 2015 4.459 4.494 4.424 4.476 263,409 +0.02(+0.52%)
Jul 09, 2015 4.586 4.610 4.412 4.453 264,620 -0.11(-2.41%)
Jul 08, 2015 4.453 4.575 4.453 4.563 111,319 +0.02(+0.51%)
Jul 07, 2015 4.401 4.569 4.380 4.540 170,401 +0.13(+2.89%)
Jul 06, 2015 4.581 4.581 4.407 4.412 199,401 -0.19(-4.16%)
Jul 02, 2015 4.592 4.604 4.604 4.604 89,338 +0.01(+0.13%)
Jul 01, 2015 4.685 4.712 4.586 4.598 141,490 -0.08(-1.61%)
Jun 30, 2015 4.685 4.726 4.668 4.673 132,480 -0.01(-0.25%)
Jun 29, 2015 4.650 4.743 4.627 4.685 150,200 -0.06(-1.34%)
Jun 26, 2015 4.731 4.778 4.668 4.749 115,413 -0.01(-0.29%)
Jun 25, 2015 4.768 4.814 4.739 4.762 115,248 -0.02(-0.36%)
Jun 24, 2015 4.861 4.927 4.774 4.780 60,072 -0.10(-2.13%)
Jun 23, 2015 4.653 4.912 4.624 4.884 313,294 +0.18(+3.80%)
Jun 22, 2015 4.728 4.774 4.618 4.705 162,054 -0.01(-0.24%)
Jun 19, 2015 4.699 4.780 4.699 4.716 171,395 -0.02(-0.37%)
Jun 18, 2015 4.785 4.794 4.734 4.734 143,031 -0.03(-0.61%)
Jun 17, 2015 4.791 4.987 4.762 4.762 132,351 -0.01(-0.24%)
Jun 16, 2015 4.768 4.797 4.745 4.774 128,526 +0.01(+0.24%)
Jun 15, 2015 4.762 4.861 4.734 4.762 125,498 -0.03(-0.72%)
Jun 12, 2015 4.803 4.820 4.710 4.797 148,079 +0.01(+0.24%)
Jun 11, 2015 4.774 4.820 4.762 4.785 127,111 +0.00(+0.00%)
Jun 10, 2015 4.843 4.935 4.768 4.785 82,259 -0.03(-0.60%)
Jun 09, 2015 4.734 4.987 4.589 4.814 320,195 +0.08(+1.58%)
Jun 08, 2015 4.745 4.781 4.664 4.739 87,496 -0.02(-0.49%)
Jun 05, 2015 4.693 4.837 4.693 4.762 95,252 +0.02(+0.37%)
Jun 04, 2015 4.751 4.768 4.676 4.745 149,801 -0.03(-0.60%)
Jun 03, 2015 4.918 4.918 4.762 4.774 150,506 -0.16(-3.27%)
Jun 02, 2015 4.797 4.999 4.797 4.936 189,695 +0.11(+2.27%)
Jun 01, 2015 4.820 4.843 4.739 4.826 341,863 +0.04(+0.84%)
May 29, 2015 4.791 4.849 4.751 4.785 214,428 -0.02(-0.36%)
May 28, 2015 4.826 4.876 4.734 4.803 189,409 -0.02(-0.36%)
May 27, 2015 4.976 5.022 4.809 4.820 202,119 -0.14(-2.73%)
May 26, 2015 4.955 5.042 4.904 4.955 130,245 +0.01(+0.23%)
May 22, 2015 4.944 4.944 4.944 4.944 123,220 -0.01(-0.12%)
May 21, 2015 4.938 5.042 4.921 4.950 148,412 +0.04(+0.82%)
May 20, 2015 4.967 4.996 4.904 4.909 200,565 -0.06(-1.16%)
May 19, 2015 5.140 5.174 4.927 4.967 422,298 -0.20(-3.79%)
May 18, 2015 5.243 5.243 5.134 5.163 155,503 -0.11(-2.08%)
May 15, 2015 5.226 5.359 5.120 5.272 147,817 +0.00(+0.00%)
May 14, 2015 5.434 5.434 5.254 5.272 130,493 -0.10(-1.82%)
May 13, 2015 5.353 5.376 5.203 5.370 171,741 +0.09(+1.64%)
May 12, 2015 4.984 5.307 4.984 5.284 170,680 +0.24(+4.80%)
May 11, 2015 5.255 5.272 5.024 5.042 137,272 -0.22(-4.16%)
May 08, 2015 5.359 5.445 5.220 5.261 144,157 -0.08(-1.51%)
May 07, 2015 5.520 5.520 5.249 5.341 141,779 -0.17(-3.13%)
May 06, 2015 5.439 5.549 5.416 5.514 184,524 +0.09(+1.59%)
May 05, 2015 5.382 5.503 5.318 5.428 223,302 +0.09(+1.62%)
May 04, 2015 5.439 5.474 5.251 5.341 194,535 -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.