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

Permian Basin Royalty Trust (NY: PBT )

11.98 -0.21 (-1.72%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 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%)
May 01, 2015 5.612 5.641 5.434 5.451 238,500 -0.15(-2.68%)
Apr 30, 2015 5.560 5.635 5.491 5.601 243,876 +0.03(+0.62%)
Apr 29, 2015 5.485 5.618 5.416 5.566 197,563 +0.12(+2.11%)
Apr 28, 2015 5.370 5.509 5.307 5.451 155,373 +0.05(+1.00%)
Apr 27, 2015 5.437 5.466 5.247 5.397 215,283 -0.07(-1.26%)
Apr 24, 2015 5.460 5.477 5.431 5.466 130,475 +0.00(+0.00%)
Apr 23, 2015 5.454 5.466 5.357 5.466 210,637 +0.03(+0.53%)
Apr 22, 2015 5.213 5.449 5.145 5.437 285,058 +0.22(+4.18%)
Apr 21, 2015 5.201 5.242 5.115 5.219 145,908 +0.02(+0.44%)
Apr 20, 2015 5.098 5.219 5.087 5.196 215,604 +0.08(+1.57%)
Apr 17, 2015 5.144 5.167 5.064 5.115 84,926 +0.02(+0.34%)
Apr 16, 2015 5.052 5.173 5.029 5.098 182,047 +0.02(+0.45%)
Apr 15, 2015 5.018 5.104 4.977 5.075 225,732 +0.11(+2.20%)
Apr 14, 2015 4.943 5.023 4.920 4.966 231,939 +0.02(+0.47%)
Apr 13, 2015 4.954 4.960 4.920 4.943 92,192 -0.01(-0.12%)
Apr 10, 2015 4.954 5.018 4.909 4.949 188,848 +0.02(+0.47%)
Apr 09, 2015 4.857 4.995 4.811 4.926 144,027 +0.10(+2.02%)
Apr 08, 2015 4.793 4.862 4.719 4.828 325,491 +0.07(+1.45%)
Apr 07, 2015 4.684 4.801 4.684 4.759 285,912 +0.04(+0.85%)
Apr 06, 2015 4.598 4.759 4.598 4.719 208,807 +0.09(+1.86%)
Apr 02, 2015 4.678 4.632 4.632 4.632 237,670 -0.09(-1.83%)
Apr 01, 2015 4.632 4.713 4.621 4.719 216,681 +0.07(+1.48%)
Mar 31, 2015 4.684 4.708 4.604 4.650 197,240 -0.06(-1.22%)
Mar 30, 2015 4.655 4.759 4.615 4.707 339,543 +0.03(+0.61%)
Mar 27, 2015 4.880 4.880 4.661 4.678 160,632 -0.16(-3.31%)
Mar 26, 2015 4.793 4.861 4.730 4.838 231,141 +0.14(+2.93%)
Mar 25, 2015 4.621 4.718 4.598 4.701 298,718 +0.06(+1.23%)
Mar 24, 2015 4.443 4.695 4.443 4.644 276,904 +0.22(+5.06%)
Mar 23, 2015 4.621 4.701 4.357 4.420 679,989 -0.20(-4.34%)
Mar 20, 2015 4.672 4.740 4.621 4.621 323,008 -0.04(-0.86%)
Mar 19, 2015 4.735 4.781 4.655 4.661 350,850 -0.14(-2.98%)
Mar 18, 2015 4.764 4.896 4.701 4.804 305,304 -0.01(-0.24%)
Mar 17, 2015 4.890 4.953 4.804 4.816 281,387 -0.10(-2.10%)
Mar 16, 2015 5.137 5.165 4.861 4.919 844,217 -0.24(-4.67%)
Mar 13, 2015 5.223 5.268 5.102 5.159 243,573 -0.05(-0.88%)
Mar 12, 2015 5.268 5.314 5.200 5.205 167,933 +0.01(+0.11%)
Mar 11, 2015 5.291 5.412 5.200 5.200 188,687 -0.11(-2.05%)
Mar 10, 2015 5.349 5.486 5.280 5.309 174,915 +0.01(+0.11%)
Mar 09, 2015 5.458 5.532 5.297 5.303 252,075 -0.17(-3.04%)
Mar 06, 2015 5.486 5.538 5.446 5.469 134,598 -0.03(-0.52%)
Mar 05, 2015 5.509 5.526 5.440 5.498 160,875 -0.01(-0.10%)
Mar 04, 2015 5.607 5.612 5.423 5.503 220,801 -0.11(-1.94%)
Mar 03, 2015 5.532 5.624 5.460 5.612 103,740 +0.09(+1.66%)
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.