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 (%)
Nov 30, 2015 3.599 3.854 3.599 3.831 236,868 +0.20(+5.39%)
Nov 27, 2015 3.641 3.641 3.510 3.635 100,508 -0.06(-1.61%)
Nov 25, 2015 3.540 3.694 3.694 3.694 502,273 +0.10(+2.83%)
Nov 24, 2015 3.510 3.652 3.510 3.592 387,674 +0.09(+2.71%)
Nov 23, 2015 3.504 3.569 3.480 3.498 208,883 -0.02(-0.67%)
Nov 20, 2015 3.575 3.610 3.492 3.521 306,385 -0.05(-1.33%)
Nov 19, 2015 3.640 3.675 3.557 3.569 168,659 -0.07(-1.95%)
Nov 18, 2015 3.669 3.817 3.581 3.640 174,823 -0.05(-1.44%)
Nov 17, 2015 3.711 3.711 3.598 3.693 269,508 -0.02(-0.48%)
Nov 16, 2015 3.847 3.930 3.681 3.711 178,570 -0.06(-1.57%)
Nov 13, 2015 3.699 3.820 3.657 3.770 127,763 +0.06(+1.59%)
Nov 12, 2015 3.681 3.770 3.652 3.711 90,705 +0.00(+0.00%)
Nov 11, 2015 3.853 3.853 3.640 3.711 230,026 -0.10(-2.64%)
Nov 10, 2015 3.865 3.900 3.794 3.811 116,806 -0.11(-2.87%)
Nov 09, 2015 3.965 3.977 3.853 3.924 117,096 -0.04(-1.04%)
Nov 06, 2015 3.959 3.971 3.829 3.965 162,246 +0.00(+0.00%)
Nov 05, 2015 4.001 4.064 3.942 3.965 59,453 -0.05(-1.33%)
Nov 04, 2015 4.125 4.125 3.942 4.019 82,764 -0.08(-1.88%)
Nov 03, 2015 3.983 4.166 3.965 4.095 175,384 +0.17(+4.22%)
Nov 02, 2015 3.918 4.054 3.876 3.930 239,323 +0.02(+0.45%)
Oct 30, 2015 3.841 3.977 3.829 3.912 126,486 +0.08(+2.01%)
Oct 29, 2015 3.841 4.024 3.829 3.835 101,639 -0.01(-0.31%)
Oct 28, 2015 3.906 3.989 3.829 3.847 179,216 -0.04(-1.08%)
Oct 27, 2015 3.924 3.971 3.830 3.889 258,448 -0.10(-2.51%)
Oct 26, 2015 4.013 4.048 3.865 3.989 207,383 -0.05(-1.17%)
Oct 23, 2015 3.965 4.095 3.895 4.036 114,644 +0.04(+1.03%)
Oct 22, 2015 3.983 4.066 3.906 3.995 113,205 +0.04(+0.89%)
Oct 21, 2015 3.989 4.036 3.918 3.960 124,774 -0.05(-1.32%)
Oct 20, 2015 3.954 4.042 3.918 4.013 165,352 +0.04(+0.89%)
Oct 19, 2015 4.101 4.125 3.933 3.977 141,422 -0.15(-3.58%)
Oct 16, 2015 4.160 4.180 4.022 4.125 82,961 -0.01(-0.14%)
Oct 15, 2015 4.137 4.160 4.060 4.131 109,116 +0.02(+0.43%)
Oct 14, 2015 4.190 4.227 4.060 4.113 118,501 -0.08(-1.97%)
Oct 13, 2015 4.113 4.249 4.113 4.196 109,794 +0.02(+0.42%)
Oct 12, 2015 4.196 4.243 4.066 4.178 111,665 -0.06(-1.39%)
Oct 09, 2015 4.443 4.597 4.225 4.237 282,898 -0.25(-5.65%)
Oct 08, 2015 4.402 4.491 4.284 4.491 168,147 +0.10(+2.28%)
Oct 07, 2015 4.137 4.485 4.048 4.390 381,014 +0.27(+6.44%)
Oct 06, 2015 3.883 4.131 3.874 4.125 144,468 +0.28(+7.21%)
Oct 05, 2015 3.759 3.865 3.759 3.847 153,878 +0.13(+3.49%)
Oct 02, 2015 3.594 3.724 3.588 3.718 205,897 +0.09(+2.44%)
Oct 01, 2015 3.635 3.706 3.566 3.629 103,834 +0.02(+0.65%)
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%)
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.