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, 2018 6.580 6.598 6.277 6.291 146,469 -0.28(-4.29%)
Feb 27, 2018 6.546 6.573 6.394 6.573 103,161 +0.05(+0.80%)
Feb 26, 2018 6.480 6.548 6.364 6.521 164,071 +0.10(+1.60%)
Feb 23, 2018 6.378 6.432 6.248 6.419 140,567 +0.05(+0.86%)
Feb 22, 2018 6.323 6.391 6.276 6.364 94,969 +0.08(+1.19%)
Feb 21, 2018 6.316 6.323 6.193 6.289 152,415 +0.04(+0.66%)
Feb 20, 2018 6.398 6.426 6.248 6.248 73,490 -0.19(-2.97%)
Feb 16, 2018 6.439 6.439 6.439 0 +0.09(+1.40%)
Feb 15, 2018 6.357 6.393 6.282 6.350 77,702 +0.01(+0.22%)
Feb 14, 2018 6.330 6.419 6.258 6.337 110,002 +0.01(+0.11%)
Feb 13, 2018 6.268 6.337 6.227 6.330 63,896 +0.06(+0.98%)
Feb 12, 2018 6.132 6.385 6.132 6.268 241,747 +0.15(+2.46%)
Feb 09, 2018 6.234 6.275 6.029 6.118 258,392 -0.14(-2.18%)
Feb 08, 2018 6.241 6.296 6.207 6.255 131,095 +0.01(+0.22%)
Feb 07, 2018 6.323 6.323 6.221 6.241 155,297 -0.12(-1.93%)
Feb 06, 2018 6.186 6.432 6.186 6.364 193,892 +0.13(+2.07%)
Feb 05, 2018 6.255 6.296 6.255 6.235 177,742 -0.07(-1.07%)
Feb 02, 2018 6.296 6.370 6.262 6.303 154,310 -0.05(-0.75%)
Feb 01, 2018 6.255 6.370 6.255 6.350 82,776 +0.07(+1.09%)
Jan 31, 2018 6.344 6.403 6.180 6.282 177,570 -0.05(-0.76%)
Jan 30, 2018 6.432 6.501 6.323 6.330 138,741 -0.10(-1.49%)
Jan 29, 2018 6.392 6.548 6.338 6.426 204,271 -0.03(-0.42%)
Jan 26, 2018 6.446 6.524 6.378 6.453 172,142 -0.01(-0.11%)
Jan 25, 2018 6.595 6.595 6.446 6.460 108,104 -0.09(-1.35%)
Jan 24, 2018 6.548 6.595 6.446 6.548 165,378 -0.02(-0.31%)
Jan 23, 2018 6.473 6.609 6.446 6.568 195,165 +0.09(+1.47%)
Jan 22, 2018 6.209 6.494 6.209 6.473 158,306 +0.24(+3.81%)
Jan 19, 2018 6.222 6.317 6.141 6.236 141,667 +0.05(+0.77%)
Jan 18, 2018 6.378 6.399 6.141 6.188 132,913 -0.23(-3.59%)
Jan 17, 2018 6.426 6.500 6.283 6.419 186,254 +0.04(+0.64%)
Jan 16, 2018 6.392 6.436 6.304 6.378 260,063 +0.02(+0.32%)
Jan 12, 2018 6.358 6.358 6.358 0 +0.05(+0.75%)
Jan 11, 2018 6.046 6.324 6.039 6.310 363,223 +0.27(+4.49%)
Jan 10, 2018 6.086 6.141 6.019 6.039 141,414 -0.01(-0.22%)
Jan 09, 2018 5.917 6.073 5.894 6.053 118,550 +0.14(+2.41%)
Jan 08, 2018 5.951 5.964 5.808 5.910 193,045 -0.05(-0.91%)
Jan 05, 2018 6.093 6.107 5.958 5.964 148,511 -0.16(-2.55%)
Jan 04, 2018 6.161 6.181 6.107 6.120 197,064 -0.03(-0.55%)
Jan 03, 2018 6.093 6.175 6.032 6.154 150,582 +0.14(+2.37%)
Jan 02, 2018 6.025 6.127 5.992 6.012 170,385 -0.01(-0.11%)
Dec 29, 2017 6.019 6.019 6.019 0 -0.01(-0.22%)
Dec 28, 2017 5.944 6.059 5.944 6.032 135,221 +0.04(+0.69%)
Dec 27, 2017 6.025 6.079 5.971 5.991 364,868 -0.03(-0.56%)
Dec 26, 2017 5.977 6.052 5.977 6.025 237,465 +0.03(+0.56%)
Dec 22, 2017 5.977 6.085 5.977 5.991 152,180 -0.03(-0.45%)
Dec 21, 2017 6.099 6.139 5.937 6.018 235,803 -0.12(-1.98%)
Dec 20, 2017 5.937 6.139 5.903 6.139 234,189 +0.18(+3.06%)
Dec 19, 2017 5.991 6.072 5.957 5.957 174,770 -0.05(-0.90%)
Dec 18, 2017 6.031 6.133 5.836 6.011 289,554 -0.03(-0.56%)
Dec 15, 2017 6.139 6.139 6.045 6.045 199,559 -0.08(-1.32%)
Dec 14, 2017 6.153 6.169 6.072 6.126 63,367 -0.01(-0.22%)
Dec 13, 2017 6.079 6.139 6.079 6.139 78,575 +0.04(+0.66%)
Dec 12, 2017 6.058 6.139 6.049 6.099 114,229 +0.05(+0.78%)
Dec 11, 2017 6.153 6.171 6.045 6.052 110,009 -0.08(-1.32%)
Dec 08, 2017 6.207 6.261 6.133 6.133 173,829 -0.11(-1.73%)
Dec 07, 2017 6.200 6.241 6.149 6.241 281,195 +0.09(+1.54%)
Dec 06, 2017 6.180 6.207 6.139 6.146 120,579 -0.06(-0.98%)
Dec 05, 2017 6.193 6.241 6.174 6.207 79,676 +0.00(+0.00%)
Dec 04, 2017 6.160 6.160 6.146 6.207 210,024 +0.00(+0.00%)
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.