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 (%)
Feb 28, 2017 5.917 5.955 5.871 5.949 150,584 -0.01(-0.22%)
Feb 27, 2017 6.039 6.124 5.955 5.962 132,462 -0.11(-1.80%)
Feb 24, 2017 6.052 6.148 6.032 6.071 243,603 +0.01(+0.23%)
Feb 23, 2017 6.012 6.165 5.942 6.057 414,104 +0.10(+1.60%)
Feb 22, 2017 6.038 6.070 5.923 5.961 271,221 -0.14(-2.30%)
Feb 21, 2017 6.178 6.223 6.063 6.102 357,267 -0.03(-0.52%)
Feb 17, 2017 6.133 6.133 6.133 0 +0.39(+6.76%)
Feb 16, 2017 5.789 5.789 5.694 5.745 100,452 -0.04(-0.66%)
Feb 15, 2017 5.809 5.853 5.738 5.783 116,289 -0.01(-0.22%)
Feb 14, 2017 5.809 5.828 5.721 5.796 121,681 -0.01(-0.11%)
Feb 13, 2017 5.751 5.828 5.732 5.802 89,050 +0.00(+0.00%)
Feb 10, 2017 5.840 5.859 5.777 5.802 160,258 +0.03(+0.55%)
Feb 09, 2017 5.643 5.821 5.592 5.770 170,208 +0.20(+3.66%)
Feb 08, 2017 5.611 5.668 5.496 5.567 87,867 -0.03(-0.46%)
Feb 07, 2017 5.637 5.645 5.503 5.592 132,822 -0.10(-1.79%)
Feb 06, 2017 5.751 5.789 5.675 5.694 146,705 -0.01(-0.22%)
Feb 03, 2017 5.688 5.859 5.633 5.707 187,373 +0.02(+0.34%)
Feb 02, 2017 5.637 5.745 5.630 5.688 81,750 +0.05(+0.90%)
Feb 01, 2017 5.700 5.758 5.605 5.637 126,920 -0.04(-0.67%)
Jan 31, 2017 5.643 5.675 5.484 5.675 171,422 +0.08(+1.48%)
Jan 30, 2017 5.751 5.764 5.535 5.592 334,016 -0.18(-3.09%)
Jan 27, 2017 5.770 5.821 5.675 5.770 175,234 -0.03(-0.46%)
Jan 26, 2017 5.759 5.829 5.721 5.797 286,074 +0.10(+1.78%)
Jan 25, 2017 5.563 5.759 5.532 5.696 427,341 +0.15(+2.74%)
Jan 24, 2017 5.316 5.544 5.284 5.544 351,686 +0.29(+5.42%)
Jan 23, 2017 5.322 5.360 5.075 5.259 280,640 -0.02(-0.36%)
Jan 20, 2017 5.373 5.379 5.259 5.278 175,879 -0.03(-0.48%)
Jan 19, 2017 5.290 5.322 5.259 5.303 211,595 +0.02(+0.36%)
Jan 18, 2017 5.227 5.309 5.189 5.284 317,857 +0.08(+1.58%)
Jan 17, 2017 5.163 5.221 5.163 5.202 200,966 +0.05(+0.98%)
Jan 13, 2017 5.151 5.151 5.151 0 -0.01(-0.12%)
Jan 12, 2017 5.176 5.206 5.151 5.157 152,620 -0.02(-0.37%)
Jan 11, 2017 5.068 5.259 5.068 5.176 187,450 +0.11(+2.12%)
Jan 10, 2017 5.068 5.097 5.043 5.068 230,815 -0.02(-0.37%)
Jan 09, 2017 5.132 5.163 5.037 5.087 202,794 -0.05(-0.99%)
Jan 06, 2017 5.132 5.221 5.068 5.138 182,622 +0.03(+0.62%)
Jan 05, 2017 5.081 5.163 5.081 5.106 104,340 +0.01(+0.25%)
Jan 04, 2017 5.094 5.125 5.072 5.094 128,116 +0.00(+0.00%)
Jan 03, 2017 4.942 5.227 4.942 5.094 252,379 +0.21(+4.28%)
Dec 30, 2016 4.885 4.885 4.885 0 -0.14(-2.77%)
Dec 29, 2016 5.106 5.158 5.018 5.024 213,865 -0.11(-2.22%)
Dec 28, 2016 5.094 5.195 5.094 5.138 204,546 +0.05(+0.98%)
Dec 27, 2016 5.069 5.126 5.044 5.088 116,243 +0.02(+0.37%)
Dec 23, 2016 5.069 5.069 5.069 0 -0.09(-1.71%)
Dec 22, 2016 5.189 5.228 5.069 5.157 177,823 -0.05(-0.97%)
Dec 21, 2016 5.094 5.220 5.094 5.208 192,404 +0.14(+2.73%)
Dec 20, 2016 5.227 5.227 5.044 5.069 130,974 -0.11(-2.18%)
Dec 19, 2016 5.227 5.258 5.151 5.183 256,424 -0.09(-1.79%)
Dec 16, 2016 5.277 5.346 5.195 5.277 276,143 +0.05(+0.96%)
Dec 15, 2016 5.000 5.239 4.918 5.227 462,579 +0.23(+4.66%)
Dec 14, 2016 4.742 5.032 4.730 4.994 645,110 +0.25(+5.31%)
Dec 13, 2016 4.635 4.749 4.546 4.742 257,397 +0.16(+3.57%)
Dec 12, 2016 4.547 4.679 4.528 4.579 270,657 +0.08(+1.68%)
Dec 09, 2016 4.516 4.591 4.459 4.503 186,540 -0.01(-0.28%)
Dec 08, 2016 4.453 4.528 4.447 4.516 156,073 +0.03(+0.56%)
Dec 07, 2016 4.472 4.535 4.447 4.491 139,908 +0.02(+0.42%)
Dec 06, 2016 4.503 4.547 4.472 4.472 82,703 -0.04(-0.98%)
Dec 05, 2016 4.528 4.559 4.497 4.516 381,894 -0.02(-0.42%)
Dec 02, 2016 4.528 4.623 4.510 4.535 181,303 +0.03(+0.70%)
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.