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 28, 2019 4.381 4.592 4.321 4.592 165,637 +0.25(+5.73%)
Jun 27, 2019 4.283 4.374 4.216 4.343 100,402 +0.05(+1.05%)
Jun 26, 2019 4.313 4.373 4.291 4.298 75,487 -0.01(-0.17%)
Jun 25, 2019 4.351 4.396 4.268 4.306 136,155 -0.05(-1.20%)
Jun 24, 2019 4.313 4.411 4.313 4.358 88,881 +0.00(+0.00%)
Jun 21, 2019 4.268 4.381 4.250 4.358 149,430 +0.10(+2.46%)
Jun 20, 2019 4.328 4.448 4.246 4.253 189,713 -0.05(-1.22%)
Jun 19, 2019 4.283 4.356 4.194 4.306 217,375 -0.02(-0.52%)
Jun 18, 2019 4.463 4.568 4.238 4.328 148,238 -0.14(-3.18%)
Jun 17, 2019 4.358 4.493 4.358 4.471 95,430 +0.13(+2.93%)
Jun 14, 2019 4.276 4.486 4.236 4.343 238,101 +0.14(+3.39%)
Jun 13, 2019 4.179 4.268 4.156 4.201 79,648 +0.03(+0.72%)
Jun 12, 2019 4.216 4.267 4.126 4.171 180,145 -0.08(-1.94%)
Jun 11, 2019 4.351 4.418 4.156 4.253 197,061 -0.10(-2.24%)
Jun 10, 2019 4.456 4.475 4.343 4.351 106,998 -0.13(-3.00%)
Jun 07, 2019 4.208 4.534 4.208 4.486 173,735 +0.30(+7.16%)
Jun 06, 2019 4.194 4.299 4.171 4.186 95,957 -0.01(-0.18%)
Jun 05, 2019 4.283 4.290 4.119 4.194 251,879 -0.10(-2.27%)
Jun 04, 2019 4.328 4.448 4.291 4.291 134,547 -0.01(-0.35%)
Jun 03, 2019 4.321 4.373 4.276 4.306 88,077 -0.01(-0.17%)
May 31, 2019 4.268 4.358 4.268 4.313 78,387 +0.01(+0.35%)
May 30, 2019 4.381 4.381 4.246 4.298 114,739 -0.05(-1.12%)
May 29, 2019 4.265 4.347 4.228 4.347 154,524 +0.07(+1.57%)
May 28, 2019 4.451 4.466 4.250 4.280 170,247 -0.19(-4.17%)
May 24, 2019 4.302 4.473 4.258 4.466 76,848 +0.21(+4.90%)
May 23, 2019 4.310 4.354 4.057 4.258 389,464 -0.15(-3.38%)
May 22, 2019 4.592 4.632 4.302 4.406 222,040 -0.19(-4.21%)
May 21, 2019 4.615 4.652 4.578 4.600 73,748 -0.01(-0.32%)
May 20, 2019 4.630 4.697 4.600 4.615 96,684 +0.01(+0.32%)
May 17, 2019 4.682 4.706 4.555 4.600 139,456 -0.09(-1.90%)
May 16, 2019 4.764 4.851 4.637 4.689 147,020 -0.06(-1.25%)
May 15, 2019 4.808 4.860 4.659 4.749 243,233 -0.12(-2.45%)
May 14, 2019 4.860 4.920 4.674 4.868 133,225 +0.01(+0.31%)
May 13, 2019 4.875 4.965 4.823 4.853 145,566 -0.10(-1.95%)
May 10, 2019 4.898 4.987 4.858 4.950 50,113 +0.08(+1.68%)
May 09, 2019 4.860 4.898 4.689 4.868 100,958 +0.03(+0.62%)
May 08, 2019 4.838 4.877 4.779 4.838 70,891 -0.04(-0.91%)
May 07, 2019 4.912 4.912 4.771 4.883 68,148 -0.02(-0.46%)
May 06, 2019 4.883 4.927 4.847 4.905 58,217 +0.01(+0.30%)
May 03, 2019 4.689 4.957 4.671 4.890 85,044 +0.24(+5.12%)
May 02, 2019 4.838 4.891 4.540 4.652 229,136 -0.19(-3.99%)
May 01, 2019 4.853 4.948 4.838 4.846 95,464 -0.01(-0.31%)
Apr 30, 2019 5.054 5.054 4.838 4.860 171,499 -0.21(-4.11%)
Apr 29, 2019 5.121 5.121 5.009 5.069 117,177 +0.01(+0.26%)
Apr 26, 2019 5.085 5.103 5.011 5.056 86,342 -0.04(-0.87%)
Apr 25, 2019 5.145 5.189 5.011 5.100 112,649 -0.08(-1.58%)
Apr 24, 2019 5.249 5.266 5.115 5.182 87,029 -0.05(-0.99%)
Apr 23, 2019 5.108 5.271 5.033 5.234 156,577 +0.12(+2.32%)
Apr 22, 2019 5.152 5.249 5.063 5.115 167,467 -0.01(-0.15%)
Apr 18, 2019 5.375 5.382 5.115 5.123 192,754 -0.25(-4.70%)
Apr 17, 2019 5.531 5.547 5.375 5.375 89,076 -0.17(-3.08%)
Apr 16, 2019 5.635 5.635 5.509 5.546 79,360 -0.09(-1.58%)
Apr 15, 2019 5.642 5.679 5.620 5.635 78,637 +0.02(+0.40%)
Apr 12, 2019 5.583 5.664 5.542 5.612 78,125 +0.01(+0.13%)
Apr 11, 2019 5.657 5.687 5.546 5.605 70,944 -0.07(-1.31%)
Apr 10, 2019 5.679 5.724 5.612 5.679 71,064 +0.06(+1.06%)
Apr 09, 2019 5.553 5.650 5.494 5.620 149,025 +0.04(+0.66%)
Apr 08, 2019 5.575 5.633 5.555 5.583 200,483 +0.00(+0.00%)
Apr 05, 2019 5.546 5.598 5.471 5.583 84,187 +0.01(+0.27%)
Apr 04, 2019 5.575 5.605 5.516 5.568 67,519 -0.05(-0.92%)
Apr 03, 2019 5.620 5.620 5.561 5.620 110,981 +0.05(+0.93%)
Apr 02, 2019 5.561 5.598 5.501 5.568 103,131 -0.01(-0.27%)
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.