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 (%)
Sep 30, 2019 3.873 4.028 3.865 4.012 180,941 +0.08(+1.96%)
Sep 27, 2019 4.005 4.043 3.896 3.935 95,333 -0.06(-1.55%)
Sep 26, 2019 3.920 4.020 3.889 3.997 116,648 +0.09(+2.36%)
Sep 25, 2019 3.889 3.935 3.843 3.905 107,772 +0.01(+0.20%)
Sep 24, 2019 3.882 3.951 3.837 3.897 250,056 +0.06(+1.60%)
Sep 23, 2019 3.767 3.866 3.759 3.836 167,669 +0.05(+1.21%)
Sep 20, 2019 3.767 3.820 3.750 3.790 90,727 +0.02(+0.41%)
Sep 19, 2019 3.828 3.828 3.736 3.774 89,319 -0.02(-0.61%)
Sep 18, 2019 3.897 3.897 3.759 3.797 102,455 -0.06(-1.59%)
Sep 17, 2019 3.882 3.935 3.774 3.859 133,181 -0.04(-0.98%)
Sep 16, 2019 3.912 4.024 3.790 3.897 506,488 +0.17(+4.53%)
Sep 13, 2019 3.721 3.736 3.675 3.728 110,280 +0.02(+0.62%)
Sep 12, 2019 3.728 3.736 3.652 3.705 313,589 -0.02(-0.62%)
Sep 11, 2019 3.782 3.828 3.721 3.728 134,539 -0.08(-2.22%)
Sep 10, 2019 3.782 3.889 3.767 3.813 125,650 +0.03(+0.81%)
Sep 09, 2019 3.721 3.793 3.698 3.782 91,148 +0.08(+2.07%)
Sep 06, 2019 3.644 3.734 3.644 3.705 70,000 +0.04(+1.05%)
Sep 05, 2019 3.682 3.739 3.613 3.667 145,219 +0.01(+0.21%)
Sep 04, 2019 3.713 3.744 3.659 3.659 110,821 -0.06(-1.65%)
Sep 03, 2019 3.744 3.770 3.690 3.721 71,227 -0.09(-2.41%)
Aug 30, 2019 3.759 3.836 3.744 3.813 62,831 +0.00(+0.00%)
Aug 29, 2019 3.759 3.843 3.729 3.813 116,933 +0.04(+1.09%)
Aug 28, 2019 3.673 3.840 3.673 3.772 98,737 +0.07(+1.85%)
Aug 27, 2019 3.711 3.749 3.658 3.703 254,206 +0.02(+0.62%)
Aug 26, 2019 3.650 3.734 3.635 3.680 112,879 +0.06(+1.68%)
Aug 23, 2019 3.741 3.802 3.604 3.620 170,168 -0.18(-4.80%)
Aug 22, 2019 3.802 3.886 3.768 3.802 340,366 +0.07(+1.83%)
Aug 21, 2019 3.810 3.863 3.711 3.734 183,221 +0.02(+0.61%)
Aug 20, 2019 3.726 3.817 3.703 3.711 222,135 -0.03(-0.81%)
Aug 19, 2019 3.795 3.802 3.688 3.741 66,622 -0.07(-1.80%)
Aug 16, 2019 3.650 3.840 3.650 3.810 112,437 +0.18(+5.03%)
Aug 15, 2019 3.711 3.749 3.612 3.627 136,736 -0.05(-1.45%)
Aug 14, 2019 3.802 3.802 3.658 3.680 184,309 -0.11(-2.81%)
Aug 13, 2019 3.718 3.833 3.718 3.787 145,522 +0.04(+1.01%)
Aug 12, 2019 3.772 3.855 3.726 3.749 136,039 -0.02(-0.60%)
Aug 09, 2019 3.840 3.871 3.734 3.772 183,450 -0.09(-2.36%)
Aug 08, 2019 3.886 3.886 3.802 3.863 173,741 -0.01(-0.20%)
Aug 07, 2019 3.802 3.878 3.772 3.871 199,917 +0.05(+1.19%)
Aug 06, 2019 3.878 3.916 3.810 3.825 213,298 -0.09(-2.33%)
Aug 05, 2019 3.855 4.007 3.825 3.916 286,185 +0.02(+0.39%)
Aug 02, 2019 3.969 3.977 3.825 3.901 85,478 -0.08(-1.91%)
Aug 01, 2019 3.992 4.030 3.916 3.977 144,128 -0.04(-0.95%)
Jul 31, 2019 4.038 4.083 4.007 4.015 70,263 -0.05(-1.31%)
Jul 30, 2019 3.969 4.099 3.954 4.068 122,793 +0.08(+1.99%)
Jul 29, 2019 3.929 4.064 3.906 3.989 336,800 +0.04(+0.95%)
Jul 26, 2019 3.981 4.064 3.876 3.951 170,409 -0.08(-1.87%)
Jul 25, 2019 4.147 4.185 3.974 4.027 176,428 -0.11(-2.73%)
Jul 24, 2019 4.012 4.155 3.948 4.140 337,594 +0.17(+4.37%)
Jul 23, 2019 3.831 3.974 3.770 3.966 331,212 +0.14(+3.54%)
Jul 22, 2019 3.929 3.974 3.816 3.831 227,658 -0.14(-3.61%)
Jul 19, 2019 4.027 4.064 3.929 3.974 290,955 -0.07(-1.68%)
Jul 18, 2019 4.147 4.162 3.966 4.042 264,680 -0.11(-2.72%)
Jul 17, 2019 4.200 4.291 4.132 4.155 144,707 -0.08(-1.96%)
Jul 16, 2019 4.260 4.383 4.200 4.238 217,747 -0.02(-0.35%)
Jul 15, 2019 4.359 4.359 4.230 4.253 171,300 -0.08(-1.74%)
Jul 12, 2019 4.328 4.385 4.306 4.328 126,646 -0.04(-0.86%)
Jul 11, 2019 4.426 4.434 4.306 4.366 141,462 -0.02(-0.34%)
Jul 10, 2019 4.336 4.426 4.313 4.381 127,002 +0.05(+1.04%)
Jul 09, 2019 4.359 4.411 4.306 4.336 137,690 +0.06(+1.41%)
Jul 08, 2019 4.351 4.389 4.260 4.276 110,644 -0.08(-1.73%)
Jul 05, 2019 4.336 4.419 4.336 4.351 110,600 +0.02(+0.35%)
Jul 03, 2019 4.381 4.396 4.291 4.336 73,070 -0.06(-1.37%)
Jul 02, 2019 4.479 4.521 4.343 4.396 60,668 -0.13(-2.83%)
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.