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

Permian Basin Royalty Trust (NY: PBT )

11.91 +0.45 (+3.93%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Dec 31, 2019 3.083 3.106 3.005 3.013 1,930,324 -0.07(-2.28%)
Dec 30, 2019 3.130 3.177 3.067 3.083 453,671 -0.06(-2.01%)
Dec 27, 2019 3.223 3.247 3.108 3.146 233,890 -0.02(-0.73%)
Dec 26, 2019 3.169 3.285 3.154 3.169 464,749 -0.01(-0.24%)
Dec 24, 2019 3.262 3.308 3.138 3.177 259,633 -0.06(-1.91%)
Dec 23, 2019 3.185 3.278 3.162 3.239 251,481 +0.05(+1.70%)
Dec 20, 2019 3.177 3.285 3.131 3.185 313,449 -0.02(-0.48%)
Dec 19, 2019 3.100 3.270 3.100 3.200 342,492 +0.08(+2.48%)
Dec 18, 2019 3.092 3.169 3.053 3.123 210,299 +0.04(+1.25%)
Dec 17, 2019 3.061 3.123 3.022 3.084 256,159 +0.03(+1.01%)
Dec 16, 2019 2.968 3.077 2.953 3.053 332,648 +0.10(+3.40%)
Dec 13, 2019 2.845 2.976 2.802 2.953 271,664 +0.14(+4.94%)
Dec 12, 2019 2.798 2.821 2.760 2.814 139,951 +0.02(+0.55%)
Dec 11, 2019 2.783 2.876 2.783 2.798 241,674 +0.02(+0.56%)
Dec 10, 2019 2.729 2.806 2.721 2.783 365,333 +0.03(+1.12%)
Dec 09, 2019 2.706 2.798 2.706 2.752 225,441 +0.02(+0.56%)
Dec 06, 2019 2.729 2.783 2.713 2.736 254,588 +0.01(+0.28%)
Dec 05, 2019 2.783 2.829 2.721 2.729 193,409 -0.07(-2.49%)
Dec 04, 2019 2.821 2.829 2.744 2.798 197,862 -0.03(-1.09%)
Dec 03, 2019 2.860 2.869 2.815 2.829 99,478 -0.04(-1.35%)
Dec 02, 2019 2.845 3.022 2.845 2.868 266,592 +0.04(+1.37%)
Nov 29, 2019 2.791 2.845 2.775 2.829 95,858 +0.02(+0.55%)
Nov 27, 2019 2.798 2.876 2.719 2.814 220,695 -0.01(-0.30%)
Nov 26, 2019 2.861 2.899 2.792 2.822 150,709 -0.05(-1.60%)
Nov 25, 2019 2.899 3.021 2.861 2.868 334,239 -0.02(-0.53%)
Nov 22, 2019 2.784 2.891 2.784 2.883 199,779 +0.06(+2.17%)
Nov 21, 2019 2.822 2.853 2.708 2.822 280,771 +0.00(+0.00%)
Nov 20, 2019 2.799 2.862 2.799 2.822 221,003 -0.02(-0.54%)
Nov 19, 2019 2.914 2.914 2.822 2.838 225,172 -0.03(-1.07%)
Nov 18, 2019 2.906 2.945 2.845 2.868 273,633 -0.06(-2.09%)
Nov 15, 2019 2.922 2.960 2.868 2.929 238,611 -0.02(-0.52%)
Nov 14, 2019 3.029 3.044 2.914 2.945 229,401 -0.09(-3.02%)
Nov 13, 2019 3.036 3.052 3.006 3.036 201,110 +0.00(+0.00%)
Nov 12, 2019 3.052 3.067 3.014 3.036 162,130 -0.01(-0.25%)
Nov 11, 2019 3.044 3.067 3.036 3.044 91,927 -0.02(-0.50%)
Nov 08, 2019 3.075 3.095 3.036 3.059 116,886 -0.02(-0.50%)
Nov 07, 2019 3.098 3.128 3.036 3.075 122,038 -0.02(-0.74%)
Nov 06, 2019 3.067 3.128 3.052 3.098 242,255 +0.01(+0.25%)
Nov 05, 2019 3.059 3.121 3.059 3.090 175,427 +0.00(+0.00%)
Nov 04, 2019 3.105 3.166 3.075 3.090 185,690 -0.02(-0.74%)
Nov 01, 2019 3.151 3.183 3.105 3.113 120,547 +0.02(+0.49%)
Oct 31, 2019 3.136 3.136 3.082 3.098 93,105 -0.04(-1.22%)
Oct 30, 2019 3.128 3.212 3.121 3.136 98,415 -0.01(-0.29%)
Oct 29, 2019 3.115 3.160 3.046 3.145 156,624 +0.07(+2.22%)
Oct 28, 2019 3.092 3.092 3.039 3.077 201,639 +0.02(+0.50%)
Oct 25, 2019 3.061 3.077 3.023 3.061 186,791 +0.00(+0.00%)
Oct 24, 2019 3.145 3.145 3.046 3.061 212,761 -0.08(-2.66%)
Oct 23, 2019 3.198 3.213 3.122 3.145 200,953 -0.06(-1.90%)
Oct 22, 2019 3.221 3.282 3.175 3.206 316,715 +0.00(+0.00%)
Oct 21, 2019 3.153 3.213 3.115 3.206 423,403 +0.05(+1.69%)
Oct 18, 2019 3.054 3.259 3.046 3.153 354,101 +0.08(+2.72%)
Oct 17, 2019 3.099 3.130 3.039 3.069 282,082 -0.01(-0.25%)
Oct 16, 2019 3.084 3.173 3.069 3.077 124,398 -0.04(-1.22%)
Oct 15, 2019 3.267 3.267 3.077 3.115 237,955 -0.08(-2.38%)
Oct 14, 2019 3.274 3.282 3.153 3.191 301,777 -0.09(-2.78%)
Oct 11, 2019 3.274 3.339 3.267 3.282 283,807 -0.02(-0.69%)
Oct 10, 2019 3.479 3.479 3.251 3.305 409,510 -0.16(-4.59%)
Oct 09, 2019 3.563 3.563 3.426 3.464 143,369 -0.07(-1.95%)
Oct 08, 2019 3.578 3.590 3.525 3.532 95,781 -0.06(-1.69%)
Oct 07, 2019 3.624 3.646 3.570 3.593 123,257 -0.05(-1.46%)
Oct 04, 2019 3.684 3.703 3.608 3.646 175,734 -0.06(-1.64%)
Oct 03, 2019 3.768 3.806 3.692 3.707 178,821 -0.07(-1.81%)
Oct 02, 2019 3.768 3.836 3.722 3.776 177,640 -0.01(-0.20%)
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.