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

Permian Basin Royalty Trust (NY: PBT )

12.19 -0.08 (-0.65%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Jan 31, 2017 5.643 5.675 5.484 5.675 171,422 +0.08(+1.48%)
Jan 30, 2017 5.751 5.764 5.535 5.592 334,016 -0.18(-3.09%)
Jan 27, 2017 5.770 5.821 5.675 5.770 175,234 -0.03(-0.46%)
Jan 26, 2017 5.759 5.829 5.721 5.797 286,074 +0.10(+1.78%)
Jan 25, 2017 5.563 5.759 5.532 5.696 427,341 +0.15(+2.74%)
Jan 24, 2017 5.316 5.544 5.284 5.544 351,686 +0.29(+5.42%)
Jan 23, 2017 5.322 5.360 5.075 5.259 280,640 -0.02(-0.36%)
Jan 20, 2017 5.373 5.379 5.259 5.278 175,879 -0.03(-0.48%)
Jan 19, 2017 5.290 5.322 5.259 5.303 211,595 +0.02(+0.36%)
Jan 18, 2017 5.227 5.309 5.189 5.284 317,857 +0.08(+1.58%)
Jan 17, 2017 5.163 5.221 5.163 5.202 200,966 +0.05(+0.98%)
Jan 13, 2017 5.151 5.151 5.151 0 -0.01(-0.12%)
Jan 12, 2017 5.176 5.206 5.151 5.157 152,620 -0.02(-0.37%)
Jan 11, 2017 5.068 5.259 5.068 5.176 187,450 +0.11(+2.12%)
Jan 10, 2017 5.068 5.097 5.043 5.068 230,815 -0.02(-0.37%)
Jan 09, 2017 5.132 5.163 5.037 5.087 202,794 -0.05(-0.99%)
Jan 06, 2017 5.132 5.221 5.068 5.138 182,622 +0.03(+0.62%)
Jan 05, 2017 5.081 5.163 5.081 5.106 104,340 +0.01(+0.25%)
Jan 04, 2017 5.094 5.125 5.072 5.094 128,116 +0.00(+0.00%)
Jan 03, 2017 4.942 5.227 4.942 5.094 252,379 +0.21(+4.28%)
Dec 30, 2016 4.885 4.885 4.885 0 -0.14(-2.77%)
Dec 29, 2016 5.106 5.158 5.018 5.024 213,865 -0.11(-2.22%)
Dec 28, 2016 5.094 5.195 5.094 5.138 204,546 +0.05(+0.98%)
Dec 27, 2016 5.069 5.126 5.044 5.088 116,243 +0.02(+0.37%)
Dec 23, 2016 5.069 5.069 5.069 0 -0.09(-1.71%)
Dec 22, 2016 5.189 5.228 5.069 5.157 177,823 -0.05(-0.97%)
Dec 21, 2016 5.094 5.220 5.094 5.208 192,404 +0.14(+2.73%)
Dec 20, 2016 5.227 5.227 5.044 5.069 130,974 -0.11(-2.18%)
Dec 19, 2016 5.227 5.258 5.151 5.183 256,424 -0.09(-1.79%)
Dec 16, 2016 5.277 5.346 5.195 5.277 276,143 +0.05(+0.96%)
Dec 15, 2016 5.000 5.239 4.918 5.227 462,579 +0.23(+4.66%)
Dec 14, 2016 4.742 5.032 4.730 4.994 645,110 +0.25(+5.31%)
Dec 13, 2016 4.635 4.749 4.546 4.742 257,397 +0.16(+3.57%)
Dec 12, 2016 4.547 4.679 4.528 4.579 270,657 +0.08(+1.68%)
Dec 09, 2016 4.516 4.591 4.459 4.503 186,540 -0.01(-0.28%)
Dec 08, 2016 4.453 4.528 4.447 4.516 156,073 +0.03(+0.56%)
Dec 07, 2016 4.472 4.535 4.447 4.491 139,908 +0.02(+0.42%)
Dec 06, 2016 4.503 4.547 4.472 4.472 82,703 -0.04(-0.98%)
Dec 05, 2016 4.528 4.559 4.497 4.516 381,894 -0.02(-0.42%)
Dec 02, 2016 4.528 4.623 4.510 4.535 181,303 +0.03(+0.70%)
Dec 01, 2016 4.541 4.554 4.503 4.503 255,441 +0.00(+0.00%)
Nov 30, 2016 4.466 4.635 4.466 4.503 272,351 +0.16(+3.77%)
Nov 29, 2016 4.333 4.421 4.245 4.340 407,839 -0.03(-0.72%)
Nov 28, 2016 4.528 4.528 4.371 4.371 133,258 -0.10(-2.15%)
Nov 25, 2016 4.586 4.586 4.467 4.467 57,072 -0.10(-2.19%)
Nov 23, 2016 4.567 4.567 4.567 0 -0.01(-0.27%)
Nov 22, 2016 4.561 4.611 4.511 4.580 114,211 +0.02(+0.41%)
Nov 21, 2016 4.524 4.561 4.474 4.561 161,767 +0.13(+2.96%)
Nov 18, 2016 4.449 4.555 4.424 4.430 263,799 -0.01(-0.14%)
Nov 17, 2016 4.467 4.549 4.380 4.436 202,330 -0.03(-0.56%)
Nov 16, 2016 4.455 4.492 4.405 4.461 223,747 +0.03(+0.56%)
Nov 15, 2016 4.349 4.455 4.299 4.436 327,925 +0.16(+3.65%)
Nov 14, 2016 4.342 4.342 4.199 4.280 118,981 -0.05(-1.15%)
Nov 11, 2016 4.311 4.370 4.280 4.330 135,181 -0.02(-0.57%)
Nov 10, 2016 4.392 4.430 4.342 4.355 141,502 +0.00(+0.00%)
Nov 09, 2016 4.324 4.480 4.317 4.355 199,782 +0.01(+0.29%)
Nov 08, 2016 4.192 4.386 4.192 4.342 238,399 +0.11(+2.51%)
Nov 07, 2016 4.217 4.317 4.217 4.236 110,482 +0.01(+0.30%)
Nov 04, 2016 4.205 4.311 4.205 4.224 154,515 -0.05(-1.17%)
Nov 03, 2016 4.242 4.307 4.199 4.274 93,696 +0.01(+0.15%)
Nov 02, 2016 4.230 4.299 4.161 4.267 99,897 +0.03(+0.59%)
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.