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 (%)
Feb 27, 2015 5.664 5.733 5.624 5.630 98,458 -0.06(-1.11%)
Feb 26, 2015 5.784 5.784 5.647 5.693 143,648 +0.01(+0.10%)
Feb 25, 2015 5.693 5.729 5.652 5.687 155,007 +0.01(+0.22%)
Feb 24, 2015 5.812 5.829 5.655 5.675 201,229 -0.07(-1.19%)
Feb 23, 2015 5.829 5.829 5.640 5.743 108,014 -0.04(-0.69%)
Feb 20, 2015 5.863 5.931 5.663 5.783 262,690 -0.02(-0.39%)
Feb 19, 2015 5.800 5.857 5.629 5.806 179,815 -0.07(-1.26%)
Feb 18, 2015 5.977 6.034 5.817 5.880 162,561 -0.07(-1.15%)
Feb 17, 2015 5.886 5.977 5.812 5.949 209,431 +0.13(+2.16%)
Feb 13, 2015 5.955 5.823 5.823 5.823 170,443 -0.07(-1.26%)
Feb 12, 2015 5.932 6.092 5.840 5.897 158,349 -0.01(-0.19%)
Feb 11, 2015 5.932 6.012 5.800 5.909 249,154 -0.02(-0.39%)
Feb 10, 2015 5.909 5.955 5.840 5.932 334,383 +0.02(+0.29%)
Feb 09, 2015 5.760 5.977 5.760 5.915 194,438 +0.13(+2.17%)
Feb 06, 2015 5.629 5.789 5.572 5.789 302,216 +0.21(+3.79%)
Feb 05, 2015 5.520 5.612 5.515 5.577 161,924 +0.05(+0.93%)
Feb 04, 2015 5.686 5.711 5.515 5.526 243,142 -0.20(-3.49%)
Feb 03, 2015 5.589 5.829 5.589 5.726 314,164 +0.19(+3.41%)
Feb 02, 2015 5.537 5.629 5.435 5.537 231,652 +0.10(+1.89%)
Jan 30, 2015 5.457 5.526 5.332 5.435 206,657 -0.11(-2.06%)
Jan 29, 2015 5.492 5.549 5.320 5.549 129,606 +0.13(+2.32%)
Jan 28, 2015 5.532 5.532 5.343 5.423 226,283 -0.10(-1.79%)
Jan 27, 2015 5.545 5.551 5.477 5.522 121,518 -0.02(-0.41%)
Jan 26, 2015 5.505 5.579 5.471 5.545 124,476 +0.03(+0.52%)
Jan 23, 2015 5.579 5.637 5.492 5.516 124,501 -0.06(-1.02%)
Jan 22, 2015 5.630 5.630 5.437 5.573 247,939 -0.06(-1.01%)
Jan 21, 2015 5.494 5.642 5.494 5.630 142,903 +0.17(+3.13%)
Jan 20, 2015 5.511 5.551 5.403 5.459 216,482 -0.12(-2.14%)
Jan 16, 2015 5.516 5.670 5.482 5.579 266,968 +0.09(+1.66%)
Jan 15, 2015 5.693 5.693 5.420 5.488 267,052 -0.11(-1.93%)
Jan 14, 2015 5.425 5.636 5.414 5.596 230,974 +0.13(+2.40%)
Jan 13, 2015 5.380 5.499 5.357 5.465 316,282 +0.11(+2.02%)
Jan 12, 2015 5.579 5.619 5.329 5.357 303,649 -0.23(-4.18%)
Jan 09, 2015 5.494 5.681 5.437 5.590 282,133 +0.11(+2.08%)
Jan 08, 2015 5.408 5.516 5.363 5.477 466,995 +0.11(+2.12%)
Jan 07, 2015 5.340 5.412 5.237 5.363 264,068 +0.09(+1.62%)
Jan 06, 2015 5.351 5.380 5.198 5.277 232,112 -0.07(-1.38%)
Jan 05, 2015 5.351 5.374 5.181 5.351 337,767 +0.01(+0.11%)
Jan 02, 2015 5.454 5.522 5.300 5.346 291,580 -0.09(-1.68%)
Dec 31, 2014 5.215 5.437 5.437 5.437 813,121 +0.20(+3.80%)
Dec 30, 2014 5.107 5.294 5.038 5.237 915,352 +0.05(+0.88%)
Dec 29, 2014 5.181 5.266 5.095 5.192 717,499 +0.02(+0.39%)
Dec 26, 2014 5.229 5.280 5.149 5.172 384,361 -0.06(-1.08%)
Dec 24, 2014 5.381 5.229 5.229 5.229 251,380 -0.16(-3.05%)
Dec 23, 2014 5.291 5.483 5.223 5.393 505,115 +0.15(+2.81%)
Dec 22, 2014 5.619 5.619 5.218 5.246 576,505 -0.31(-5.61%)
Dec 19, 2014 5.642 5.653 5.484 5.557 405,545 -0.07(-1.31%)
Dec 18, 2014 5.727 5.727 5.461 5.631 468,344 +0.01(+0.10%)
Dec 17, 2014 5.229 5.727 5.229 5.625 615,795 +0.41(+7.93%)
Dec 16, 2014 5.246 5.449 5.212 5.212 652,593 -0.03(-0.65%)
Dec 15, 2014 5.263 5.376 5.217 5.246 465,332 -0.01(-0.11%)
Dec 12, 2014 5.347 5.404 5.195 5.251 650,447 -0.01(-0.22%)
Dec 11, 2014 5.534 5.687 5.234 5.263 541,050 -0.27(-4.91%)
Dec 10, 2014 5.784 5.784 5.470 5.534 565,048 -0.29(-4.96%)
Dec 09, 2014 5.597 5.891 5.551 5.823 430,379 +0.22(+3.84%)
Dec 08, 2014 5.704 5.761 5.546 5.608 956,465 -0.14(-2.37%)
Dec 05, 2014 6.129 6.135 5.721 5.744 777,726 -0.32(-5.32%)
Dec 04, 2014 5.857 6.084 5.784 6.067 841,695 +0.20(+3.48%)
Dec 03, 2014 5.801 6.226 5.801 5.863 686,639 +0.01(+0.10%)
Dec 02, 2014 5.903 5.999 5.806 5.857 749,489 -0.07(-1.15%)
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.