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, 2016 4.465 4.635 4.465 4.503 272,354 +0.16(+3.77%)
Nov 29, 2016 4.333 4.421 4.245 4.340 407,845 -0.03(-0.72%)
Nov 28, 2016 4.528 4.528 4.371 4.371 133,259 -0.10(-2.15%)
Nov 25, 2016 4.586 4.586 4.467 4.467 57,073 -0.10(-2.19%)
Nov 23, 2016 4.567 4.567 4.567 0 -0.01(-0.27%)
Nov 22, 2016 4.561 4.611 4.511 4.580 114,213 +0.02(+0.41%)
Nov 21, 2016 4.524 4.561 4.473 4.561 161,769 +0.13(+2.96%)
Nov 18, 2016 4.449 4.555 4.424 4.430 263,803 -0.01(-0.14%)
Nov 17, 2016 4.467 4.549 4.380 4.436 202,333 -0.02(-0.56%)
Nov 16, 2016 4.455 4.492 4.405 4.461 223,750 +0.02(+0.56%)
Nov 15, 2016 4.349 4.455 4.299 4.436 327,929 +0.16(+3.65%)
Nov 14, 2016 4.342 4.342 4.199 4.280 118,982 -0.05(-1.15%)
Nov 11, 2016 4.311 4.370 4.280 4.330 135,183 -0.02(-0.57%)
Nov 10, 2016 4.392 4.430 4.342 4.355 141,503 +0.00(+0.00%)
Nov 09, 2016 4.324 4.480 4.317 4.355 199,785 +0.01(+0.29%)
Nov 08, 2016 4.192 4.386 4.192 4.342 238,402 +0.11(+2.51%)
Nov 07, 2016 4.217 4.317 4.217 4.236 110,484 +0.01(+0.30%)
Nov 04, 2016 4.205 4.311 4.205 4.224 154,517 -0.05(-1.17%)
Nov 03, 2016 4.242 4.307 4.199 4.274 93,697 +0.01(+0.15%)
Nov 02, 2016 4.230 4.299 4.161 4.267 99,898 +0.02(+0.59%)
Nov 01, 2016 4.317 4.367 4.236 4.242 192,392 -0.07(-1.59%)
Oct 31, 2016 4.367 4.380 4.311 4.311 143,666 -0.06(-1.29%)
Oct 28, 2016 4.336 4.399 4.317 4.367 140,145 +0.02(+0.58%)
Oct 27, 2016 4.324 4.436 4.311 4.342 111,294 +0.03(+0.68%)
Oct 26, 2016 4.294 4.331 4.263 4.313 162,946 +0.02(+0.58%)
Oct 25, 2016 4.282 4.362 4.273 4.288 220,166 -0.04(-1.00%)
Oct 24, 2016 4.462 4.462 4.276 4.332 302,864 -0.09(-2.10%)
Oct 21, 2016 4.406 4.463 4.394 4.425 94,015 +0.02(+0.42%)
Oct 20, 2016 4.468 4.499 4.375 4.406 154,957 -0.12(-2.74%)
Oct 19, 2016 4.400 4.592 4.400 4.530 287,455 +0.14(+3.11%)
Oct 18, 2016 4.375 4.418 4.313 4.394 164,176 +0.08(+1.87%)
Oct 17, 2016 4.332 4.344 4.266 4.313 146,753 +0.04(+0.87%)
Oct 14, 2016 4.344 4.363 4.251 4.276 272,235 -0.06(-1.43%)
Oct 13, 2016 4.294 4.363 4.269 4.338 238,747 +0.04(+1.01%)
Oct 12, 2016 4.325 4.344 4.245 4.294 191,277 -0.02(-0.43%)
Oct 11, 2016 4.350 4.406 4.257 4.313 240,164 -0.04(-0.86%)
Oct 10, 2016 4.406 4.449 4.350 4.350 230,150 -0.02(-0.43%)
Oct 07, 2016 4.363 4.431 4.313 4.369 92,147 +0.02(+0.43%)
Oct 06, 2016 4.350 4.449 4.313 4.350 223,351 -0.04(-0.85%)
Oct 05, 2016 4.338 4.462 4.338 4.387 170,884 +0.07(+1.73%)
Oct 04, 2016 4.406 4.406 4.294 4.313 139,462 -0.11(-2.39%)
Oct 03, 2016 4.338 4.443 4.319 4.418 166,569 +0.09(+2.15%)
Sep 30, 2016 4.530 4.530 4.319 4.325 229,066 -0.17(-3.86%)
Sep 29, 2016 4.456 4.586 4.437 4.499 198,572 +0.05(+1.12%)
Sep 28, 2016 4.313 4.553 4.282 4.449 237,269 +0.13(+3.10%)
Sep 27, 2016 4.309 4.340 4.297 4.315 117,650 -0.02(-0.43%)
Sep 26, 2016 4.303 4.365 4.297 4.334 95,944 +0.01(+0.14%)
Sep 23, 2016 4.365 4.420 4.235 4.328 119,896 -0.06(-1.40%)
Sep 22, 2016 4.439 4.498 4.389 4.389 67,602 -0.04(-0.84%)
Sep 21, 2016 4.420 4.451 4.383 4.426 100,271 +0.08(+1.84%)
Sep 20, 2016 4.291 4.439 4.262 4.346 202,962 +0.01(+0.14%)
Sep 19, 2016 4.322 4.463 4.266 4.340 192,175 +0.02(+0.43%)
Sep 16, 2016 4.359 4.371 4.254 4.322 128,604 +0.01(+0.14%)
Sep 15, 2016 4.303 4.396 4.275 4.315 121,659 +0.06(+1.45%)
Sep 14, 2016 4.315 4.359 4.241 4.254 103,750 -0.10(-2.27%)
Sep 13, 2016 4.408 4.433 4.309 4.352 147,530 -0.07(-1.67%)
Sep 12, 2016 4.414 4.574 4.414 4.426 172,205 -0.06(-1.37%)
Sep 09, 2016 4.574 4.599 4.359 4.488 228,300 -0.09(-1.89%)
Sep 08, 2016 4.420 4.574 4.420 4.574 312,217 +0.13(+2.91%)
Sep 07, 2016 4.217 4.457 4.217 4.445 328,711 +0.24(+5.72%)
Sep 06, 2016 4.124 4.235 4.100 4.204 159,850 +0.05(+1.19%)
Sep 02, 2016 4.161 4.155 4.155 4.155 148,907 +0.01(+0.15%)
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.