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 (%)
May 30, 2014 7.714 7.758 7.594 7.600 342,777 -0.16(-2.11%)
May 29, 2014 7.899 7.905 7.752 7.763 437,218 -0.14(-1.73%)
May 28, 2014 7.959 7.959 7.840 7.899 250,134 -0.02(-0.27%)
May 27, 2014 7.948 7.970 7.894 7.921 363,220 -0.01(-0.14%)
May 23, 2014 7.813 7.932 7.932 7.932 421,495 +0.09(+1.18%)
May 22, 2014 7.791 7.840 7.748 7.840 236,538 +0.09(+1.11%)
May 21, 2014 7.678 7.791 7.672 7.754 462,846 +0.09(+1.20%)
May 20, 2014 7.689 7.824 7.597 7.662 840,187 -0.01(-0.07%)
May 19, 2014 7.272 7.770 7.272 7.667 878,120 +0.39(+5.43%)
May 16, 2014 7.343 7.343 7.216 7.272 417,012 -0.05(-0.74%)
May 15, 2014 7.316 7.353 7.234 7.326 275,026 +0.02(+0.30%)
May 14, 2014 7.353 7.370 7.283 7.305 254,981 -0.02(-0.22%)
May 13, 2014 7.234 7.353 7.224 7.321 382,560 +0.10(+1.42%)
May 12, 2014 7.202 7.240 7.159 7.218 145,200 +0.03(+0.45%)
May 09, 2014 7.180 7.218 7.121 7.186 181,256 +0.03(+0.45%)
May 08, 2014 7.224 7.283 7.121 7.153 258,514 -0.09(-1.27%)
May 07, 2014 7.272 7.299 7.240 7.245 312,017 +0.01(+0.07%)
May 06, 2014 7.234 7.278 7.234 7.240 174,111 -0.02(-0.22%)
May 05, 2014 7.245 7.262 7.116 7.256 283,535 +0.02(+0.30%)
May 02, 2014 7.132 7.240 7.116 7.234 175,206 +0.14(+1.98%)
May 01, 2014 7.229 7.229 7.078 7.094 246,773 -0.16(-2.16%)
Apr 30, 2014 7.197 7.251 7.164 7.251 138,991 +0.03(+0.37%)
Apr 29, 2014 7.180 7.245 7.180 7.224 228,140 +0.05(+0.68%)
Apr 28, 2014 7.110 7.191 7.056 7.175 227,572 +0.12(+1.66%)
Apr 25, 2014 7.123 7.123 7.037 7.058 286,720 -0.04(-0.53%)
Apr 24, 2014 7.203 7.203 7.080 7.096 295,999 -0.06(-0.83%)
Apr 23, 2014 7.208 7.235 7.133 7.155 297,058 -0.06(-0.82%)
Apr 22, 2014 7.203 7.219 7.142 7.214 230,854 +0.04(+0.52%)
Apr 21, 2014 7.117 7.208 7.112 7.176 314,310 +0.08(+1.14%)
Apr 17, 2014 7.192 7.096 7.096 7.096 321,515 -0.06(-0.83%)
Apr 16, 2014 7.165 7.192 7.144 7.155 128,103 +0.02(+0.30%)
Apr 15, 2014 7.080 7.176 7.074 7.133 213,603 +0.04(+0.61%)
Apr 14, 2014 7.117 7.171 7.042 7.090 184,170 +0.03(+0.38%)
Apr 11, 2014 7.058 7.085 6.999 7.063 242,838 +0.01(+0.08%)
Apr 10, 2014 7.144 7.144 7.010 7.058 212,092 -0.06(-0.90%)
Apr 09, 2014 7.171 7.192 7.090 7.123 176,718 -0.02(-0.30%)
Apr 08, 2014 7.123 7.192 7.123 7.144 239,647 +0.04(+0.53%)
Apr 07, 2014 7.165 7.165 7.037 7.106 166,344 -0.06(-0.82%)
Apr 04, 2014 7.246 7.251 7.117 7.165 167,727 -0.03(-0.37%)
Apr 03, 2014 7.160 7.273 7.155 7.192 238,656 +0.00(+0.00%)
Apr 02, 2014 7.155 7.192 7.139 7.192 216,174 +0.06(+0.90%)
Apr 01, 2014 7.123 7.139 7.053 7.128 185,678 +0.04(+0.53%)
Mar 31, 2014 7.149 7.155 7.069 7.090 151,454 -0.04(-0.53%)
Mar 28, 2014 7.106 7.171 7.101 7.128 245,872 +0.03(+0.38%)
Mar 27, 2014 7.010 7.112 6.999 7.101 155,589 +0.11(+1.60%)
Mar 26, 2014 7.074 7.112 6.984 6.989 251,903 -0.08(-1.13%)
Mar 25, 2014 7.085 7.085 7.010 7.069 157,204 +0.02(+0.23%)
Mar 24, 2014 7.096 7.101 6.947 7.053 165,481 -0.01(-0.15%)
Mar 21, 2014 6.989 7.090 6.973 7.064 197,581 +0.08(+1.14%)
Mar 20, 2014 6.968 7.032 6.936 6.984 133,544 +0.00(+0.00%)
Mar 19, 2014 6.994 7.042 6.952 6.984 169,943 -0.02(-0.30%)
Mar 18, 2014 6.909 7.016 6.856 7.005 326,941 +0.10(+1.39%)
Mar 17, 2014 6.920 6.952 6.797 6.909 161,084 -0.02(-0.23%)
Mar 14, 2014 6.867 6.946 6.867 6.925 258,426 +0.09(+1.25%)
Mar 13, 2014 6.835 6.861 6.792 6.840 192,046 +0.01(+0.08%)
Mar 12, 2014 6.792 6.840 6.749 6.835 184,935 +0.03(+0.47%)
Mar 11, 2014 6.776 6.867 6.755 6.803 184,242 +0.04(+0.63%)
Mar 10, 2014 6.733 6.781 6.733 6.760 252,194 +0.01(+0.16%)
Mar 07, 2014 6.867 6.920 6.739 6.749 486,175 -0.12(-1.71%)
Mar 06, 2014 6.925 6.989 6.867 6.867 260,202 -0.10(-1.38%)
Mar 05, 2014 6.952 6.984 6.941 6.962 172,070 +0.00(+0.00%)
Mar 04, 2014 7.042 7.042 6.957 6.962 140,519 -0.06(-0.91%)
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.