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 -0.06 (-0.51%)
Official Closing 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 (%)
Aug 31, 2015 4.086 4.415 4.018 4.363 318,707 +0.23(+5.59%)
Aug 28, 2015 3.809 4.151 3.809 4.132 202,942 +0.29(+7.51%)
Aug 27, 2015 4.097 4.288 3.837 3.843 343,127 +0.02(+0.54%)
Aug 26, 2015 3.587 3.845 3.561 3.822 217,926 +0.25(+7.07%)
Aug 25, 2015 3.587 3.645 3.530 3.570 262,272 +0.06(+1.80%)
Aug 24, 2015 3.478 3.610 3.449 3.507 365,672 -0.06(-1.77%)
Aug 21, 2015 3.587 3.633 3.558 3.570 267,624 -0.06(-1.74%)
Aug 20, 2015 3.673 3.725 3.628 3.633 109,801 -0.01(-0.31%)
Aug 19, 2015 3.731 3.731 3.593 3.645 157,183 -0.09(-2.46%)
Aug 18, 2015 3.690 3.765 3.650 3.736 147,458 +0.01(+0.31%)
Aug 17, 2015 3.736 3.779 3.690 3.725 162,456 -0.01(-0.31%)
Aug 14, 2015 3.857 3.874 3.718 3.736 133,746 -0.04(-1.06%)
Aug 13, 2015 3.903 3.909 3.765 3.777 112,202 -0.13(-3.24%)
Aug 12, 2015 3.891 3.958 3.828 3.903 143,255 +0.05(+1.19%)
Aug 11, 2015 3.874 3.955 3.794 3.857 198,567 -0.03(-0.88%)
Aug 10, 2015 3.759 3.920 3.708 3.891 199,290 +0.17(+4.47%)
Aug 07, 2015 3.754 3.777 3.690 3.725 140,459 -0.03(-0.76%)
Aug 06, 2015 3.794 3.794 3.673 3.754 370,749 +0.01(+0.31%)
Aug 05, 2015 3.765 3.868 3.731 3.742 153,430 -0.05(-1.21%)
Aug 04, 2015 3.742 3.788 3.731 3.788 218,461 +0.05(+1.23%)
Aug 03, 2015 3.828 3.828 3.731 3.742 145,161 -0.09(-2.25%)
Jul 31, 2015 4.046 4.046 3.782 3.828 372,784 -0.20(-4.85%)
Jul 30, 2015 4.046 4.190 3.992 4.023 230,931 +0.00(+0.00%)
Jul 29, 2015 3.863 4.104 3.863 4.023 205,137 +0.09(+2.37%)
Jul 28, 2015 3.794 3.965 3.765 3.930 180,156 +0.17(+4.55%)
Jul 27, 2015 3.759 3.902 3.685 3.759 281,754 -0.04(-1.05%)
Jul 24, 2015 3.902 3.902 3.794 3.799 205,800 -0.15(-3.75%)
Jul 23, 2015 3.947 3.982 3.845 3.947 387,889 -0.01(-0.29%)
Jul 22, 2015 4.221 4.244 3.947 3.959 352,253 -0.23(-5.44%)
Jul 21, 2015 4.101 4.295 4.073 4.187 208,263 +0.06(+1.38%)
Jul 20, 2015 4.181 4.181 3.936 4.130 437,356 -0.09(-2.16%)
Jul 17, 2015 4.278 4.312 4.141 4.221 339,687 -0.05(-1.20%)
Jul 16, 2015 4.454 4.454 4.272 4.272 208,807 -0.15(-3.35%)
Jul 15, 2015 4.341 4.437 4.278 4.420 312,743 +0.03(+0.65%)
Jul 14, 2015 4.369 4.437 4.272 4.392 242,854 +0.06(+1.31%)
Jul 13, 2015 4.443 4.454 4.318 4.335 207,099 -0.06(-1.42%)
Jul 10, 2015 4.380 4.415 4.346 4.397 268,125 +0.02(+0.52%)
Jul 09, 2015 4.506 4.528 4.335 4.375 269,358 -0.11(-2.41%)
Jul 08, 2015 4.375 4.494 4.375 4.483 113,312 +0.02(+0.51%)
Jul 07, 2015 4.323 4.489 4.303 4.460 173,452 +0.13(+2.89%)
Jul 06, 2015 4.500 4.500 4.329 4.335 202,972 -0.19(-4.16%)
Jul 02, 2015 4.511 4.523 4.523 4.523 90,937 +0.01(+0.13%)
Jul 01, 2015 4.603 4.629 4.506 4.517 144,024 -0.07(-1.61%)
Jun 30, 2015 4.603 4.642 4.585 4.591 134,852 -0.01(-0.25%)
Jun 29, 2015 4.568 4.659 4.546 4.603 152,889 -0.06(-1.34%)
Jun 26, 2015 4.648 4.694 4.585 4.665 117,480 -0.01(-0.29%)
Jun 25, 2015 4.685 4.729 4.656 4.679 117,305 -0.02(-0.36%)
Jun 24, 2015 4.775 4.840 4.690 4.696 61,144 -0.10(-2.13%)
Jun 23, 2015 4.571 4.826 4.543 4.798 318,885 +0.18(+3.80%)
Jun 22, 2015 4.645 4.690 4.537 4.622 164,946 -0.01(-0.24%)
Jun 19, 2015 4.616 4.696 4.616 4.633 174,454 -0.02(-0.37%)
Jun 18, 2015 4.702 4.710 4.651 4.651 145,584 -0.03(-0.61%)
Jun 17, 2015 4.707 4.900 4.679 4.679 134,713 -0.01(-0.24%)
Jun 16, 2015 4.685 4.713 4.662 4.690 130,820 +0.01(+0.24%)
Jun 15, 2015 4.679 4.775 4.651 4.679 127,738 -0.03(-0.72%)
Jun 12, 2015 4.719 4.736 4.628 4.713 150,722 +0.01(+0.24%)
Jun 11, 2015 4.690 4.736 4.679 4.702 129,380 +0.00(+0.00%)
Jun 10, 2015 4.758 4.849 4.685 4.702 83,727 -0.03(-0.60%)
Jun 09, 2015 4.651 4.900 4.509 4.730 325,910 +0.07(+1.58%)
Jun 08, 2015 4.662 4.697 4.582 4.656 89,058 -0.02(-0.48%)
Jun 05, 2015 4.611 4.753 4.611 4.679 96,952 +0.02(+0.36%)
Jun 04, 2015 4.668 4.685 4.594 4.662 152,475 -0.03(-0.60%)
Jun 03, 2015 4.832 4.832 4.679 4.690 153,192 -0.16(-3.27%)
Jun 02, 2015 4.713 4.911 4.713 4.849 193,081 +0.11(+2.27%)
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.