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

Permian Basin Royalty Trust (NY: PBT )

11.78 -0.06 (-0.51%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 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 (%)
Jul 31, 2018 6.444 6.462 6.340 6.423 79,424 -0.02(-0.32%)
Jul 30, 2018 6.375 6.500 6.375 6.444 73,676 +0.07(+1.17%)
Jul 27, 2018 6.480 6.501 6.328 6.370 94,997 -0.09(-1.39%)
Jul 26, 2018 6.446 6.494 6.418 6.460 74,079 +0.04(+0.65%)
Jul 25, 2018 6.487 6.487 6.377 6.418 111,829 -0.10(-1.59%)
Jul 24, 2018 6.522 6.536 6.432 6.522 127,008 +0.06(+0.86%)
Jul 23, 2018 6.370 6.501 6.342 6.466 113,419 +0.08(+1.19%)
Jul 20, 2018 6.307 6.418 6.248 6.390 149,541 +0.16(+2.55%)
Jul 19, 2018 6.294 6.294 6.217 6.231 54,223 -0.01(-0.22%)
Jul 18, 2018 6.245 6.259 6.155 6.245 99,822 +0.00(+0.00%)
Jul 17, 2018 6.211 6.245 6.176 6.245 59,462 +0.03(+0.56%)
Jul 16, 2018 6.356 6.356 6.128 6.211 188,057 -0.10(-1.64%)
Jul 13, 2018 6.307 6.363 6.307 6.314 61,002 -0.03(-0.44%)
Jul 12, 2018 6.314 6.397 6.300 6.342 83,588 +0.03(+0.55%)
Jul 11, 2018 6.349 6.405 6.294 6.307 54,574 -0.10(-1.51%)
Jul 10, 2018 6.356 6.460 6.352 6.404 61,962 +0.07(+1.09%)
Jul 09, 2018 6.466 6.466 6.294 6.335 206,910 -0.05(-0.76%)
Jul 06, 2018 6.397 6.487 6.342 6.383 97,140 +0.00(+0.00%)
Jul 05, 2018 6.446 6.454 6.377 6.383 58,244 -0.03(-0.54%)
Jul 03, 2018 6.418 6.418 6.418 0 +0.05(+0.76%)
Jul 02, 2018 6.439 6.439 6.349 6.370 61,677 -0.08(-1.29%)
Jun 29, 2018 6.460 6.549 6.432 6.453 92,572 -0.03(-0.43%)
Jun 28, 2018 6.556 6.556 6.449 6.480 88,252 -0.05(-0.70%)
Jun 27, 2018 6.368 6.560 6.368 6.526 145,167 +0.12(+1.83%)
Jun 26, 2018 6.264 6.430 6.264 6.409 85,589 +0.16(+2.53%)
Jun 25, 2018 6.299 6.299 6.161 6.251 167,342 -0.04(-0.66%)
Jun 22, 2018 6.450 6.450 6.271 6.292 100,896 +0.04(+0.66%)
Jun 21, 2018 6.326 6.340 6.251 6.251 63,607 -0.08(-1.30%)
Jun 20, 2018 6.361 6.402 6.333 6.333 63,379 -0.03(-0.54%)
Jun 19, 2018 6.333 6.409 6.333 6.368 62,259 +0.01(+0.22%)
Jun 18, 2018 6.333 6.436 6.313 6.354 159,059 +0.05(+0.76%)
Jun 15, 2018 6.306 6.202 6.306 179,336 +0.06(+0.88%)
Jun 14, 2018 6.216 6.292 6.216 6.251 92,559 +0.03(+0.55%)
Jun 13, 2018 6.230 6.285 6.216 6.216 135,831 -0.03(-0.55%)
Jun 12, 2018 6.278 6.388 6.237 6.251 104,044 -0.03(-0.55%)
Jun 11, 2018 6.271 6.333 6.230 6.285 231,007 -0.03(-0.54%)
Jun 08, 2018 6.402 6.442 6.285 6.319 90,021 -0.07(-1.08%)
Jun 07, 2018 6.416 6.502 6.368 6.388 137,882 -0.04(-0.64%)
Jun 06, 2018 6.430 6.430 85,097 -0.07(-1.06%)
Jun 05, 2018 6.416 6.595 6.416 6.498 150,061 +0.07(+1.07%)
Jun 04, 2018 6.684 6.753 6.409 6.430 237,471 -0.27(-4.01%)
Jun 01, 2018 6.798 6.815 6.684 6.698 59,836 -0.08(-1.22%)
May 31, 2018 6.767 6.809 6.753 6.781 73,414 -0.01(-0.10%)
May 30, 2018 6.677 6.815 6.670 6.788 94,971 +0.15(+2.23%)
May 29, 2018 6.633 6.722 6.627 6.640 125,346 +0.02(+0.31%)
May 25, 2018 6.619 6.619 6.619 0 -0.24(-3.49%)
May 24, 2018 6.776 6.913 6.715 6.859 69,585 +0.08(+1.11%)
May 23, 2018 6.742 6.783 6.708 6.783 42,313 +0.02(+0.30%)
May 22, 2018 6.913 6.913 6.701 6.763 122,965 -0.15(-2.18%)
May 21, 2018 6.893 6.913 6.862 6.913 64,528 +0.05(+0.70%)
May 18, 2018 6.920 6.920 6.852 6.865 74,501 -0.03(-0.50%)
May 17, 2018 6.845 6.913 6.828 6.900 119,965 +0.08(+1.10%)
May 16, 2018 6.763 6.838 6.725 6.824 139,028 +0.03(+0.40%)
May 15, 2018 6.749 6.804 6.724 6.797 102,894 +0.05(+0.81%)
May 14, 2018 6.708 6.752 6.653 6.742 86,675 +0.10(+1.44%)
May 11, 2018 6.653 6.708 6.642 6.646 122,827 -0.08(-1.12%)
May 10, 2018 6.674 6.763 6.653 6.722 160,441 +0.07(+1.03%)
May 09, 2018 6.640 6.694 6.585 6.653 173,227 +0.02(+0.31%)
May 08, 2018 6.660 6.667 6.537 6.633 130,813 -0.02(-0.31%)
May 07, 2018 6.592 6.735 6.592 6.653 225,763 +0.08(+1.14%)
May 04, 2018 6.578 6.619 6.516 6.578 111,235 +0.01(+0.10%)
May 03, 2018 6.667 6.694 6.516 6.571 140,710 -0.14(-2.04%)
May 02, 2018 6.845 6.845 6.660 6.708 205,812 -0.12(-1.71%)
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.