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 (%)
Sep 30, 2015 3.765 3.824 3.535 3.605 334,505 -0.18(-4.83%)
Sep 29, 2015 3.800 3.871 3.765 3.788 111,602 -0.02(-0.62%)
Sep 28, 2015 3.794 3.863 3.765 3.812 141,419 -0.03(-0.76%)
Sep 25, 2015 3.882 3.918 3.818 3.841 128,661 -0.01(-0.30%)
Sep 24, 2015 4.064 4.111 3.818 3.853 265,167 -0.26(-6.42%)
Sep 23, 2015 4.147 4.217 4.053 4.117 211,399 -0.12(-2.77%)
Sep 22, 2015 4.053 4.235 4.053 4.235 105,944 +0.12(+2.85%)
Sep 21, 2015 4.082 4.141 4.047 4.117 84,015 +0.03(+0.72%)
Sep 18, 2015 4.059 4.127 4.023 4.088 126,489 -0.06(-1.42%)
Sep 17, 2015 4.188 4.305 4.147 4.147 90,808 -0.04(-0.98%)
Sep 16, 2015 4.064 4.209 4.064 4.188 139,384 +0.14(+3.33%)
Sep 15, 2015 4.064 4.135 4.035 4.053 92,434 +0.00(+0.00%)
Sep 14, 2015 4.082 4.098 4.006 4.053 93,125 -0.05(-1.15%)
Sep 11, 2015 4.258 4.264 4.082 4.100 116,893 -0.20(-4.64%)
Sep 10, 2015 4.264 4.358 4.185 4.299 59,351 +0.04(+0.83%)
Sep 09, 2015 4.153 4.446 4.133 4.264 175,276 +0.06(+1.54%)
Sep 08, 2015 4.158 4.229 4.064 4.200 122,649 +0.00(+0.00%)
Sep 04, 2015 4.111 4.200 4.200 4.200 64,186 -0.03(-0.69%)
Sep 03, 2015 4.423 4.476 4.217 4.229 111,114 -0.03(-0.69%)
Sep 02, 2015 4.299 4.305 4.059 4.258 133,794 -0.01(-0.28%)
Sep 01, 2015 4.346 4.370 4.153 4.270 212,291 -0.17(-3.84%)
Aug 31, 2015 4.158 4.493 4.089 4.440 313,128 +0.23(+5.59%)
Aug 28, 2015 3.876 4.224 3.876 4.205 199,389 +0.29(+7.51%)
Aug 27, 2015 4.170 4.364 3.906 3.912 337,121 +0.02(+0.54%)
Aug 26, 2015 3.651 3.914 3.625 3.891 214,103 +0.26(+7.07%)
Aug 25, 2015 3.651 3.710 3.593 3.634 257,670 +0.06(+1.80%)
Aug 24, 2015 3.540 3.675 3.511 3.569 359,256 -0.06(-1.77%)
Aug 21, 2015 3.651 3.698 3.622 3.634 262,929 -0.06(-1.74%)
Aug 20, 2015 3.739 3.791 3.692 3.698 107,874 -0.01(-0.32%)
Aug 19, 2015 3.797 3.797 3.657 3.710 154,426 -0.09(-2.46%)
Aug 18, 2015 3.756 3.832 3.715 3.803 144,871 +0.01(+0.31%)
Aug 17, 2015 3.803 3.846 3.756 3.791 159,605 -0.01(-0.31%)
Aug 14, 2015 3.926 3.943 3.785 3.803 131,399 -0.04(-1.06%)
Aug 13, 2015 3.973 3.978 3.832 3.844 110,233 -0.13(-3.24%)
Aug 12, 2015 3.961 4.029 3.897 3.973 140,742 +0.05(+1.19%)
Aug 11, 2015 3.943 4.026 3.862 3.926 195,083 -0.04(-0.88%)
Aug 10, 2015 3.826 3.990 3.774 3.961 195,794 +0.17(+4.47%)
Aug 07, 2015 3.821 3.844 3.756 3.791 137,995 -0.03(-0.76%)
Aug 06, 2015 3.862 3.862 3.739 3.821 364,244 +0.01(+0.31%)
Aug 05, 2015 3.832 3.937 3.797 3.809 150,739 -0.05(-1.21%)
Aug 04, 2015 3.809 3.856 3.797 3.856 214,628 +0.05(+1.23%)
Aug 03, 2015 3.897 3.897 3.797 3.809 142,615 -0.09(-2.25%)
Jul 31, 2015 4.119 4.119 3.850 3.897 366,244 -0.20(-4.85%)
Jul 30, 2015 4.119 4.265 4.063 4.095 226,879 +0.00(+0.00%)
Jul 29, 2015 3.932 4.177 3.932 4.095 201,538 +0.09(+2.36%)
Jul 28, 2015 3.862 4.036 3.833 4.001 176,987 +0.17(+4.55%)
Jul 27, 2015 3.827 3.972 3.751 3.827 276,797 -0.04(-1.05%)
Jul 24, 2015 3.972 3.972 3.862 3.867 202,180 -0.15(-3.75%)
Jul 23, 2015 4.018 4.053 3.914 4.018 381,066 -0.01(-0.29%)
Jul 22, 2015 4.296 4.320 4.018 4.030 346,057 -0.23(-5.44%)
Jul 21, 2015 4.175 4.372 4.146 4.262 204,599 +0.06(+1.38%)
Jul 20, 2015 4.256 4.256 4.007 4.204 429,662 -0.09(-2.16%)
Jul 17, 2015 4.354 4.389 4.215 4.296 333,712 -0.05(-1.20%)
Jul 16, 2015 4.534 4.534 4.349 4.349 205,134 -0.15(-3.35%)
Jul 15, 2015 4.418 4.517 4.354 4.499 307,241 +0.03(+0.65%)
Jul 14, 2015 4.447 4.517 4.349 4.470 238,582 +0.06(+1.31%)
Jul 13, 2015 4.523 4.534 4.395 4.412 203,456 -0.06(-1.42%)
Jul 10, 2015 4.459 4.494 4.424 4.476 263,409 +0.02(+0.52%)
Jul 09, 2015 4.586 4.610 4.412 4.453 264,620 -0.11(-2.41%)
Jul 08, 2015 4.453 4.575 4.453 4.563 111,319 +0.02(+0.51%)
Jul 07, 2015 4.401 4.569 4.380 4.540 170,401 +0.13(+2.89%)
Jul 06, 2015 4.581 4.581 4.407 4.412 199,401 -0.19(-4.16%)
Jul 02, 2015 4.592 4.604 4.604 4.604 89,338 +0.01(+0.13%)
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.