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 (%)
Jun 30, 2016 4.383 4.462 4.334 4.462 95,953 +0.05(+1.10%)
Jun 29, 2016 4.425 4.468 4.383 4.413 76,692 -0.01(-0.28%)
Jun 28, 2016 4.328 4.474 4.328 4.425 141,506 +0.13(+3.04%)
Jun 27, 2016 4.367 4.367 4.198 4.295 191,655 -0.05(-1.25%)
Jun 24, 2016 4.258 4.373 4.252 4.349 108,994 -0.02(-0.55%)
Jun 23, 2016 4.361 4.426 4.331 4.373 80,856 +0.03(+0.70%)
Jun 22, 2016 4.422 4.427 4.331 4.343 94,808 -0.07(-1.65%)
Jun 21, 2016 4.458 4.502 4.331 4.416 126,829 -0.02(-0.41%)
Jun 20, 2016 4.440 4.567 4.434 4.434 189,173 +0.00(+0.00%)
Jun 17, 2016 4.337 4.482 4.337 4.434 119,543 +0.13(+2.95%)
Jun 16, 2016 4.392 4.398 4.258 4.307 114,614 -0.10(-2.20%)
Jun 15, 2016 4.440 4.464 4.392 4.404 68,624 -0.04(-0.82%)
Jun 14, 2016 4.434 4.507 4.404 4.440 97,568 +0.04(+0.83%)
Jun 13, 2016 4.343 4.434 4.301 4.404 58,544 +0.06(+1.39%)
Jun 10, 2016 4.355 4.446 4.307 4.343 174,497 -0.13(-2.98%)
Jun 09, 2016 4.392 4.482 4.353 4.476 98,847 +0.05(+1.23%)
Jun 08, 2016 4.482 4.499 4.398 4.422 169,670 +0.00(+0.00%)
Jun 07, 2016 4.422 4.501 4.325 4.422 185,266 -0.01(-0.14%)
Jun 06, 2016 4.276 4.513 4.276 4.428 273,729 +0.18(+4.13%)
Jun 03, 2016 4.422 4.452 4.252 4.252 117,844 -0.17(-3.84%)
Jun 02, 2016 4.313 4.422 4.240 4.422 189,908 +0.04(+0.83%)
Jun 01, 2016 4.173 4.392 4.173 4.385 211,530 +0.10(+2.40%)
May 31, 2016 4.282 4.355 4.246 4.282 105,865 +0.04(+0.86%)
May 27, 2016 4.204 4.246 4.246 4.246 613,146 +0.05(+1.15%)
May 26, 2016 4.095 4.222 4.058 4.198 300,974 +0.11(+2.58%)
May 25, 2016 4.056 4.201 4.050 4.092 118,874 +0.04(+0.89%)
May 24, 2016 4.008 4.098 3.948 4.056 219,587 +0.04(+1.05%)
May 23, 2016 3.918 4.062 3.887 4.014 74,020 +0.02(+0.60%)
May 20, 2016 3.936 4.032 3.881 3.990 130,688 +0.02(+0.61%)
May 19, 2016 3.936 4.046 3.821 3.966 101,859 +0.01(+0.31%)
May 18, 2016 3.972 4.110 3.954 3.954 395,549 -0.04(-1.06%)
May 17, 2016 4.008 4.062 3.990 3.996 156,761 +0.00(+0.00%)
May 16, 2016 4.032 4.068 3.972 3.996 223,835 +0.01(+0.30%)
May 13, 2016 3.978 4.005 3.936 3.984 205,671 -0.05(-1.20%)
May 12, 2016 4.092 4.092 3.851 4.032 333,049 -0.01(-0.15%)
May 11, 2016 3.857 4.068 3.836 4.038 264,012 +0.18(+4.69%)
May 10, 2016 3.628 3.887 3.628 3.857 402,617 +0.25(+6.84%)
May 09, 2016 3.857 3.857 3.574 3.610 174,186 -0.25(-6.55%)
May 06, 2016 3.918 3.978 3.857 3.863 78,130 -0.07(-1.69%)
May 05, 2016 3.978 4.062 3.905 3.930 164,133 +0.05(+1.24%)
May 04, 2016 3.918 4.002 3.869 3.881 90,395 -0.04(-1.08%)
May 03, 2016 3.954 4.014 3.875 3.924 97,326 -0.10(-2.54%)
May 02, 2016 4.056 4.059 3.948 4.026 111,603 -0.08(-1.91%)
Apr 29, 2016 4.183 4.189 4.068 4.104 111,489 -0.02(-0.58%)
Apr 28, 2016 4.207 4.213 4.116 4.128 98,549 -0.06(-1.44%)
Apr 27, 2016 4.122 4.207 4.082 4.189 87,661 +0.09(+2.21%)
Apr 26, 2016 3.990 4.110 3.954 4.098 113,480 +0.11(+2.72%)
Apr 25, 2016 3.882 4.002 3.864 3.990 193,529 +0.10(+2.63%)
Apr 22, 2016 3.864 3.990 3.852 3.888 86,519 +0.01(+0.31%)
Apr 21, 2016 3.990 4.008 3.864 3.876 138,865 -0.16(-4.02%)
Apr 20, 2016 3.990 4.084 3.942 4.038 134,874 +0.01(+0.30%)
Apr 19, 2016 3.870 4.026 3.870 4.026 198,060 +0.13(+3.40%)
Apr 18, 2016 3.755 3.954 3.731 3.894 135,414 -0.02(-0.46%)
Apr 15, 2016 3.942 3.942 3.870 3.912 185,757 -0.04(-1.07%)
Apr 14, 2016 3.930 4.026 3.903 3.954 200,785 -0.02(-0.61%)
Apr 13, 2016 3.912 4.020 3.906 3.978 148,818 +0.04(+1.07%)
Apr 12, 2016 3.779 3.942 3.779 3.936 327,273 +0.14(+3.81%)
Apr 11, 2016 3.773 3.882 3.761 3.791 260,499 +0.00(+0.00%)
Apr 08, 2016 3.713 3.821 3.707 3.791 144,751 +0.10(+2.77%)
Apr 07, 2016 3.671 3.689 3.648 3.689 111,622 +0.03(+0.82%)
Apr 06, 2016 3.653 3.689 3.557 3.659 180,292 +0.01(+0.33%)
Apr 05, 2016 3.671 3.684 3.629 3.647 212,901 -0.04(-0.98%)
Apr 04, 2016 3.671 3.695 3.645 3.683 141,552 +0.02(+0.49%)
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.