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 31, 2016 4.282 4.355 4.246 4.282 105,867 +0.04(+0.86%)
May 27, 2016 4.204 4.246 4.246 4.246 613,154 +0.05(+1.15%)
May 26, 2016 4.095 4.222 4.058 4.198 300,978 +0.11(+2.58%)
May 25, 2016 4.056 4.201 4.050 4.092 118,876 +0.04(+0.89%)
May 24, 2016 4.008 4.098 3.948 4.056 219,590 +0.04(+1.05%)
May 23, 2016 3.917 4.062 3.887 4.014 74,021 +0.02(+0.60%)
May 20, 2016 3.936 4.032 3.881 3.990 130,689 +0.02(+0.61%)
May 19, 2016 3.936 4.046 3.821 3.966 101,860 +0.01(+0.30%)
May 18, 2016 3.972 4.110 3.954 3.954 395,554 -0.04(-1.06%)
May 17, 2016 4.008 4.062 3.990 3.996 156,763 +0.00(+0.00%)
May 16, 2016 4.032 4.068 3.972 3.996 223,837 +0.01(+0.30%)
May 13, 2016 3.978 4.004 3.936 3.984 205,674 -0.05(-1.20%)
May 12, 2016 4.092 4.092 3.851 4.032 333,053 -0.01(-0.15%)
May 11, 2016 3.857 4.068 3.836 4.038 264,016 +0.18(+4.69%)
May 10, 2016 3.628 3.887 3.628 3.857 402,622 +0.25(+6.84%)
May 09, 2016 3.857 3.857 3.574 3.610 174,188 -0.25(-6.55%)
May 06, 2016 3.917 3.978 3.857 3.863 78,131 -0.07(-1.69%)
May 05, 2016 3.978 4.062 3.905 3.930 164,135 +0.05(+1.24%)
May 04, 2016 3.917 4.002 3.869 3.881 90,396 -0.04(-1.08%)
May 03, 2016 3.954 4.014 3.875 3.923 97,327 -0.10(-2.54%)
May 02, 2016 4.056 4.058 3.948 4.026 111,605 -0.08(-1.91%)
Apr 29, 2016 4.183 4.189 4.068 4.104 111,490 -0.02(-0.58%)
Apr 28, 2016 4.207 4.213 4.116 4.128 98,550 -0.06(-1.44%)
Apr 27, 2016 4.122 4.207 4.082 4.189 87,662 +0.09(+2.21%)
Apr 26, 2016 3.990 4.110 3.954 4.098 113,481 +0.11(+2.71%)
Apr 25, 2016 3.882 4.002 3.864 3.990 193,531 +0.10(+2.63%)
Apr 22, 2016 3.864 3.990 3.852 3.888 86,520 +0.01(+0.31%)
Apr 21, 2016 3.990 4.008 3.864 3.876 138,867 -0.16(-4.02%)
Apr 20, 2016 3.990 4.084 3.942 4.038 134,875 +0.01(+0.30%)
Apr 19, 2016 3.870 4.026 3.870 4.026 198,063 +0.13(+3.40%)
Apr 18, 2016 3.755 3.954 3.731 3.894 135,415 -0.02(-0.46%)
Apr 15, 2016 3.942 3.942 3.870 3.912 185,760 -0.04(-1.07%)
Apr 14, 2016 3.930 4.026 3.903 3.954 200,788 -0.02(-0.61%)
Apr 13, 2016 3.912 4.020 3.906 3.978 148,820 +0.04(+1.07%)
Apr 12, 2016 3.779 3.942 3.779 3.936 327,277 +0.14(+3.81%)
Apr 11, 2016 3.773 3.882 3.761 3.791 260,502 +0.00(+0.00%)
Apr 08, 2016 3.713 3.821 3.707 3.791 144,752 +0.10(+2.77%)
Apr 07, 2016 3.671 3.689 3.648 3.689 111,623 +0.03(+0.82%)
Apr 06, 2016 3.653 3.689 3.557 3.659 180,294 +0.01(+0.33%)
Apr 05, 2016 3.671 3.684 3.629 3.647 212,903 -0.04(-0.98%)
Apr 04, 2016 3.671 3.695 3.645 3.683 141,554 +0.02(+0.49%)
Apr 01, 2016 3.659 3.701 3.641 3.665 216,652 -0.04(-1.14%)
Mar 31, 2016 3.641 3.731 3.621 3.707 162,592 +0.06(+1.65%)
Mar 30, 2016 3.587 3.659 3.513 3.647 160,440 +0.10(+2.71%)
Mar 29, 2016 3.599 3.623 3.533 3.551 110,656 -0.06(-1.78%)
Mar 28, 2016 3.633 3.633 3.453 3.615 237,684 +0.03(+0.84%)
Mar 24, 2016 3.483 3.585 3.585 3.585 166,696 -0.01(-0.33%)
Mar 23, 2016 3.603 3.633 3.513 3.597 156,000 -0.02(-0.66%)
Mar 22, 2016 3.573 3.663 3.549 3.621 98,742 +0.01(+0.17%)
Mar 21, 2016 3.555 3.627 3.471 3.615 152,674 +0.02(+0.50%)
Mar 18, 2016 3.675 3.723 3.561 3.597 225,536 -0.12(-3.23%)
Mar 17, 2016 3.573 3.717 3.573 3.717 212,596 +0.16(+4.56%)
Mar 16, 2016 3.609 3.621 3.543 3.555 84,024 -0.01(-0.34%)
Mar 15, 2016 3.561 3.579 3.441 3.567 114,224 -0.05(-1.49%)
Mar 14, 2016 3.621 3.663 3.495 3.621 202,758 +0.00(+0.00%)
Mar 11, 2016 3.633 3.723 3.597 3.621 218,293 -0.01(-0.17%)
Mar 10, 2016 3.753 3.798 3.513 3.627 178,023 -0.17(-4.43%)
Mar 09, 2016 3.933 3.933 3.753 3.795 101,251 -0.07(-1.86%)
Mar 08, 2016 3.921 3.927 3.783 3.867 282,013 -0.05(-1.38%)
Mar 07, 2016 3.747 3.933 3.747 3.921 282,232 +0.15(+3.98%)
Mar 04, 2016 3.747 3.795 3.644 3.771 284,048 +0.13(+3.63%)
Mar 03, 2016 3.543 3.681 3.405 3.639 281,401 +0.08(+2.36%)
Mar 02, 2016 3.423 3.573 3.405 3.555 153,397 +0.16(+4.59%)
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.