Skip to main content
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 (%)
May 31, 2018 6.886 6.929 6.872 6.900 72,143 -0.01(-0.10%)
May 30, 2018 6.795 6.935 6.788 6.907 93,326 +0.15(+2.23%)
May 29, 2018 6.750 6.840 6.744 6.757 123,175 +0.02(+0.31%)
May 25, 2018 6.736 6.736 6.736 0 -0.24(-3.49%)
May 24, 2018 6.896 7.035 6.833 6.979 68,379 +0.08(+1.11%)
May 23, 2018 6.861 6.903 6.826 6.903 41,580 +0.02(+0.30%)
May 22, 2018 7.035 7.035 6.819 6.882 120,835 -0.15(-2.18%)
May 21, 2018 7.014 7.035 6.983 7.035 63,411 +0.05(+0.70%)
May 18, 2018 7.042 7.042 6.972 6.986 73,210 -0.03(-0.50%)
May 17, 2018 6.965 7.035 6.948 7.021 117,888 +0.08(+1.10%)
May 16, 2018 6.882 6.959 6.844 6.945 136,620 +0.03(+0.40%)
May 15, 2018 6.868 6.924 6.843 6.917 101,112 +0.06(+0.81%)
May 14, 2018 6.826 6.871 6.770 6.861 85,174 +0.10(+1.44%)
May 11, 2018 6.770 6.826 6.759 6.763 120,700 -0.08(-1.12%)
May 10, 2018 6.791 6.882 6.770 6.840 157,662 +0.07(+1.03%)
May 09, 2018 6.757 6.812 6.701 6.770 170,227 +0.02(+0.31%)
May 08, 2018 6.777 6.784 6.652 6.750 128,547 -0.02(-0.31%)
May 07, 2018 6.708 6.854 6.708 6.770 221,853 +0.08(+1.14%)
May 04, 2018 6.694 6.736 6.631 6.694 109,308 +0.01(+0.10%)
May 03, 2018 6.784 6.812 6.631 6.687 138,272 -0.14(-2.04%)
May 02, 2018 6.965 6.965 6.777 6.826 202,248 -0.12(-1.71%)
May 01, 2018 6.979 6.979 6.912 6.945 70,951 -0.01(-0.10%)
Apr 30, 2018 6.931 6.993 6.896 6.952 66,357 +0.01(+0.20%)
Apr 27, 2018 6.959 6.972 6.896 6.938 77,312 -0.02(-0.28%)
Apr 26, 2018 6.978 6.978 6.929 6.957 75,639 -0.01(-0.20%)
Apr 25, 2018 6.922 6.992 6.866 6.971 165,064 +0.03(+0.50%)
Apr 24, 2018 6.985 6.999 6.936 6.936 101,340 -0.06(-0.79%)
Apr 23, 2018 6.992 7.047 6.957 6.992 188,617 -0.10(-1.46%)
Apr 20, 2018 7.103 7.137 6.964 7.096 148,737 +0.04(+0.59%)
Apr 19, 2018 6.929 7.097 6.929 7.054 205,873 +0.12(+1.80%)
Apr 18, 2018 6.756 6.985 6.756 6.929 301,446 +0.17(+2.56%)
Apr 17, 2018 6.749 6.791 6.583 6.756 125,422 +0.03(+0.52%)
Apr 16, 2018 6.763 6.784 6.652 6.721 119,820 +0.00(+0.00%)
Apr 13, 2018 6.735 6.777 6.694 6.721 178,726 -0.01(-0.10%)
Apr 12, 2018 6.714 6.742 6.680 6.728 145,881 +0.02(+0.31%)
Apr 11, 2018 6.624 6.714 6.617 6.708 110,116 +0.04(+0.62%)
Apr 10, 2018 6.604 6.714 6.552 6.666 127,364 +0.14(+2.12%)
Apr 09, 2018 6.576 6.644 6.527 6.527 75,648 -0.05(-0.74%)
Apr 06, 2018 6.583 6.680 6.520 6.576 116,345 -0.01(-0.21%)
Apr 05, 2018 6.666 6.708 6.562 6.590 328,051 -0.09(-1.35%)
Apr 04, 2018 6.652 6.687 6.610 6.680 133,440 +0.03(+0.42%)
Apr 03, 2018 6.583 6.687 6.549 6.652 104,491 +0.07(+1.05%)
Apr 02, 2018 6.687 6.687 6.523 6.583 101,920 -0.10(-1.55%)
Mar 29, 2018 6.687 6.687 6.687 0 +0.14(+2.12%)
Mar 28, 2018 6.576 6.687 6.548 6.548 184,123 -0.07(-1.00%)
Mar 27, 2018 6.704 6.704 6.566 6.614 109,192 -0.03(-0.52%)
Mar 26, 2018 6.539 6.704 6.539 6.649 229,013 +0.08(+1.15%)
Mar 23, 2018 6.621 6.704 6.539 6.573 140,020 -0.08(-1.14%)
Mar 22, 2018 6.614 6.704 6.570 6.649 148,971 +0.01(+0.10%)
Mar 21, 2018 6.497 6.676 6.497 6.642 225,211 +0.11(+1.68%)
Mar 20, 2018 6.477 6.559 6.436 6.532 94,925 +0.08(+1.28%)
Mar 19, 2018 6.415 6.463 6.360 6.449 82,337 +0.03(+0.43%)
Mar 16, 2018 6.277 6.473 6.256 6.422 125,589 +0.14(+2.19%)
Mar 15, 2018 6.346 6.392 6.229 6.284 98,187 -0.03(-0.54%)
Mar 14, 2018 6.429 6.449 6.222 6.319 215,082 -0.05(-0.76%)
Mar 13, 2018 6.408 6.477 6.326 6.367 123,578 -0.04(-0.64%)
Mar 12, 2018 6.449 6.497 6.339 6.408 115,371 -0.01(-0.21%)
Mar 09, 2018 6.312 6.425 6.291 6.422 127,269 +0.06(+0.97%)
Mar 08, 2018 6.381 6.408 6.271 6.360 148,812 -0.04(-0.64%)
Mar 07, 2018 6.401 6.288 6.401 75,456 +0.09(+1.42%)
Mar 06, 2018 6.360 6.429 6.312 6.312 109,021 -0.03(-0.54%)
Mar 05, 2018 6.326 6.394 6.277 6.346 91,614 +0.02(+0.33%)
Mar 02, 2018 6.236 6.408 6.222 6.326 65,863 +0.08(+1.21%)
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.