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

Permian Basin Royalty Trust (NY: PBT )

11.85 -0.20 (-1.66%)
Official Closing Price Updated: 4:00 PM EDT, Jun 4, 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 (%)
Sep 30, 2014 7.791 7.791 7.594 7.628 165,720 -0.12(-1.52%)
Sep 29, 2014 7.769 7.791 7.735 7.746 151,323 -0.03(-0.36%)
Sep 26, 2014 7.718 7.780 7.679 7.774 89,863 +0.10(+1.28%)
Sep 25, 2014 7.815 7.818 7.670 7.676 232,287 -0.12(-1.50%)
Sep 24, 2014 7.782 7.793 7.704 7.793 156,220 +0.02(+0.29%)
Sep 23, 2014 7.804 7.866 7.765 7.771 183,679 -0.07(-0.92%)
Sep 22, 2014 7.810 7.866 7.782 7.843 199,552 +0.03(+0.36%)
Sep 19, 2014 7.888 7.838 7.810 7.815 141,162 -0.02(-0.28%)
Sep 18, 2014 7.832 7.966 7.815 7.838 117,589 +0.01(+0.14%)
Sep 17, 2014 7.882 7.910 7.827 7.827 85,091 -0.07(-0.85%)
Sep 16, 2014 7.838 7.977 7.832 7.894 221,874 +0.06(+0.78%)
Sep 15, 2014 7.698 7.832 7.698 7.832 181,510 +0.16(+2.03%)
Sep 12, 2014 7.760 7.748 7.670 7.676 157,699 -0.07(-0.94%)
Sep 11, 2014 7.821 7.821 7.726 7.748 148,063 -0.09(-1.14%)
Sep 10, 2014 7.832 7.838 7.726 7.838 184,276 +0.04(+0.50%)
Sep 09, 2014 7.760 7.810 7.737 7.799 130,424 +0.04(+0.50%)
Sep 08, 2014 7.894 7.894 7.732 7.760 158,127 -0.12(-1.49%)
Sep 05, 2014 7.810 7.877 7.799 7.877 185,170 +0.11(+1.44%)
Sep 04, 2014 7.743 7.799 7.782 7.765 150,691 -0.02(-0.21%)
Sep 03, 2014 7.815 7.843 7.782 7.782 180,870 -0.02(-0.29%)
Sep 02, 2014 8.000 8.016 7.804 7.804 341,020 -0.21(-2.64%)
Aug 29, 2014 7.977 8.016 8.016 8.016 188,940 +0.07(+0.84%)
Aug 28, 2014 7.843 7.972 7.785 7.949 181,582 +0.12(+1.50%)
Aug 27, 2014 7.788 7.838 7.723 7.832 241,716 +0.09(+1.15%)
Aug 26, 2014 7.793 7.827 7.732 7.743 220,949 -0.06(-0.78%)
Aug 25, 2014 7.721 7.804 7.721 7.804 297,496 +0.09(+1.22%)
Aug 22, 2014 7.776 7.776 7.671 7.710 204,713 -0.04(-0.50%)
Aug 21, 2014 7.721 7.760 7.693 7.749 315,992 +0.00(+0.00%)
Aug 20, 2014 7.859 7.793 7.699 7.749 484,553 -0.04(-0.57%)
Aug 19, 2014 7.931 7.931 7.749 7.793 267,568 -0.10(-1.26%)
Aug 18, 2014 7.943 7.937 7.815 7.893 221,879 -0.04(-0.56%)
Aug 15, 2014 7.931 7.943 7.843 7.937 338,475 +0.06(+0.77%)
Aug 14, 2014 7.937 7.959 7.788 7.876 242,626 +0.02(+0.28%)
Aug 13, 2014 7.848 7.909 7.826 7.854 186,075 +0.01(+0.07%)
Aug 12, 2014 7.826 7.858 7.746 7.848 121,224 -0.02(-0.28%)
Aug 11, 2014 7.848 7.943 7.776 7.871 267,382 +0.09(+1.14%)
Aug 08, 2014 7.583 7.771 7.583 7.782 206,417 +0.17(+2.25%)
Aug 07, 2014 7.666 7.666 7.538 7.610 167,500 -0.01(-0.15%)
Aug 06, 2014 7.533 7.667 7.533 7.621 115,526 +0.02(+0.29%)
Aug 05, 2014 7.638 7.649 7.489 7.599 216,791 -0.02(-0.29%)
Aug 04, 2014 7.444 7.627 7.439 7.621 443,466 +0.15(+2.08%)
Aug 01, 2014 7.494 7.566 7.461 7.467 342,489 -0.07(-0.88%)
Jul 31, 2014 7.633 7.686 7.472 7.533 361,953 -0.13(-1.66%)
Jul 30, 2014 7.749 7.776 7.627 7.660 325,443 -0.08(-1.07%)
Jul 29, 2014 7.749 7.793 7.699 7.743 210,834 +0.04(+0.56%)
Jul 28, 2014 7.804 7.804 7.700 7.700 313,538 -0.09(-1.20%)
Jul 25, 2014 7.793 7.810 7.746 7.793 352,799 +0.03(+0.42%)
Jul 24, 2014 7.859 7.859 7.738 7.760 279,162 -0.03(-0.35%)
Jul 23, 2014 7.875 7.875 7.766 7.788 297,888 -0.07(-0.84%)
Jul 22, 2014 7.881 7.941 7.837 7.853 428,538 -0.02(-0.21%)
Jul 21, 2014 7.832 7.914 7.749 7.870 352,914 +0.04(+0.56%)
Jul 18, 2014 7.771 7.881 7.739 7.826 195,643 +0.05(+0.71%)
Jul 17, 2014 7.903 7.919 7.744 7.771 217,691 -0.10(-1.26%)
Jul 16, 2014 7.755 7.892 7.716 7.870 356,440 +0.17(+2.21%)
Jul 15, 2014 7.793 7.793 7.639 7.700 287,458 -0.08(-1.06%)
Jul 14, 2014 7.738 7.793 7.722 7.782 212,211 +0.05(+0.71%)
Jul 11, 2014 7.782 7.782 7.711 7.727 124,314 -0.04(-0.49%)
Jul 10, 2014 7.727 7.793 7.721 7.766 131,832 -0.02(-0.21%)
Jul 09, 2014 7.793 7.821 7.754 7.782 139,407 +0.03(+0.35%)
Jul 08, 2014 7.766 7.793 7.700 7.755 196,397 +0.02(+0.21%)
Jul 07, 2014 7.793 7.903 7.705 7.738 164,388 -0.08(-0.98%)
Jul 03, 2014 7.788 7.815 7.815 7.815 88,190 +0.04(+0.49%)
Jul 02, 2014 7.848 7.914 7.771 7.777 169,781 -0.06(-0.77%)
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.