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 29, 2020 3.113 3.117 2.975 3.063 63,863 -0.11(-3.42%)
May 28, 2020 3.088 3.255 3.088 3.171 173,358 +0.04(+1.24%)
May 27, 2020 3.158 3.199 3.056 3.133 109,476 -0.02(-0.79%)
May 26, 2020 3.199 3.216 3.124 3.158 124,641 +0.01(+0.26%)
May 22, 2020 3.000 3.158 2.917 3.149 150,792 +0.13(+4.41%)
May 21, 2020 2.900 3.025 2.784 3.016 159,929 +0.26(+9.34%)
May 20, 2020 2.900 2.942 2.701 2.759 200,094 -0.03(-1.19%)
May 19, 2020 2.925 2.966 2.784 2.792 130,956 -0.13(-4.55%)
May 18, 2020 2.784 2.933 2.717 2.925 219,382 +0.21(+7.65%)
May 15, 2020 2.626 2.858 2.626 2.717 150,792 +0.13(+5.14%)
May 14, 2020 2.634 2.671 2.526 2.584 87,265 +0.00(+0.00%)
May 13, 2020 2.709 2.709 2.558 2.584 161,916 -0.07(-2.81%)
May 12, 2020 2.626 2.792 2.622 2.659 179,435 +0.04(+1.59%)
May 11, 2020 2.551 2.626 2.518 2.617 70,045 +0.08(+3.28%)
May 08, 2020 2.534 2.626 2.509 2.534 89,055 +0.00(+0.00%)
May 07, 2020 2.617 2.617 2.493 2.534 91,131 +0.02(+0.99%)
May 06, 2020 2.501 2.533 2.451 2.509 65,154 +0.01(+0.33%)
May 05, 2020 2.534 2.601 2.501 2.501 124,056 -0.02(-0.99%)
May 04, 2020 2.493 2.526 2.468 2.526 61,343 +0.02(+0.66%)
May 01, 2020 2.701 2.701 2.452 2.509 126,362 -0.11(-4.13%)
Apr 30, 2020 2.701 2.701 2.593 2.617 57,823 -0.03(-1.25%)
Apr 29, 2020 2.617 2.701 2.576 2.651 181,454 +0.12(+4.70%)
Apr 28, 2020 2.524 2.598 2.474 2.532 156,879 +0.02(+0.66%)
Apr 27, 2020 2.515 2.532 2.449 2.515 111,243 +0.07(+2.69%)
Apr 24, 2020 2.557 2.557 2.392 2.449 203,345 -0.07(-2.62%)
Apr 23, 2020 2.425 2.598 2.417 2.515 129,185 +0.07(+3.04%)
Apr 22, 2020 2.515 2.556 2.408 2.441 176,135 +0.07(+2.78%)
Apr 21, 2020 2.309 2.425 2.268 2.375 201,370 -0.12(-4.95%)
Apr 20, 2020 2.474 2.585 2.458 2.499 471,903 -0.03(-1.30%)
Apr 17, 2020 2.499 2.590 2.499 2.532 151,811 +0.03(+1.32%)
Apr 16, 2020 2.507 2.565 2.449 2.499 240,436 -0.10(-3.81%)
Apr 15, 2020 2.532 2.610 2.458 2.598 150,977 +0.02(+0.64%)
Apr 14, 2020 2.722 2.722 2.557 2.581 178,573 -0.02(-0.63%)
Apr 13, 2020 2.796 2.853 2.598 2.598 227,532 -0.18(-6.53%)
Apr 09, 2020 2.763 2.886 2.705 2.779 382,197 +0.12(+4.66%)
Apr 08, 2020 2.482 2.680 2.482 2.656 156,492 +0.16(+6.62%)
Apr 07, 2020 2.491 2.548 2.425 2.491 189,344 +0.02(+0.67%)
Apr 06, 2020 2.491 2.532 2.458 2.474 131,883 -0.02(-0.66%)
Apr 03, 2020 2.548 2.548 2.392 2.491 163,088 -0.01(-0.33%)
Apr 02, 2020 2.251 2.614 2.218 2.499 302,878 +0.28(+12.64%)
Apr 01, 2020 2.243 2.293 2.185 2.218 289,227 -0.11(-4.61%)
Mar 31, 2020 2.293 2.472 2.268 2.326 144,589 +0.03(+1.44%)
Mar 30, 2020 2.276 2.301 2.185 2.293 143,446 +0.04(+1.60%)
Mar 27, 2020 2.362 2.436 2.240 2.257 173,330 -0.24(-9.77%)
Mar 26, 2020 2.566 2.566 2.387 2.501 166,657 -0.02(-0.65%)
Mar 25, 2020 2.509 2.762 2.444 2.517 270,733 +0.20(+8.42%)
Mar 24, 2020 2.094 2.346 2.094 2.322 313,497 +0.24(+11.33%)
Mar 23, 2020 2.134 2.296 1.955 2.085 265,408 +0.00(+0.00%)
Mar 20, 2020 2.167 2.232 2.037 2.085 209,911 +0.02(+0.78%)
Mar 19, 2020 2.028 2.281 1.955 2.069 227,337 +0.06(+2.88%)
Mar 18, 2020 2.322 2.322 1.943 2.011 791,831 -0.33(-13.97%)
Mar 17, 2020 2.444 2.476 2.314 2.338 334,601 -0.11(-4.33%)
Mar 16, 2020 2.493 2.615 2.419 2.444 454,623 -0.20(-7.69%)
Mar 13, 2020 2.688 2.802 2.525 2.648 358,321 +0.11(+4.17%)
Mar 12, 2020 2.721 2.770 2.525 2.542 402,647 -0.29(-10.09%)
Mar 11, 2020 2.851 3.022 2.794 2.827 374,600 -0.07(-2.53%)
Mar 10, 2020 2.778 2.900 2.745 2.900 380,935 +0.18(+6.59%)
Mar 09, 2020 2.745 2.827 2.672 2.721 526,910 -0.36(-11.64%)
Mar 06, 2020 3.112 3.112 3.032 3.079 302,836 -0.07(-2.07%)
Mar 05, 2020 3.136 3.153 3.096 3.144 285,849 +0.01(+0.26%)
Mar 04, 2020 3.193 3.193 3.102 3.136 241,751 -0.02(-0.77%)
Mar 03, 2020 3.201 3.218 3.079 3.161 184,490 +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.