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 (%)
Oct 31, 2019 3.191 3.191 3.136 3.152 91,497 -0.04(-1.22%)
Oct 30, 2019 3.183 3.269 3.176 3.191 96,715 -0.01(-0.30%)
Oct 29, 2019 3.170 3.216 3.100 3.201 153,909 +0.07(+2.22%)
Oct 28, 2019 3.146 3.146 3.092 3.131 198,143 +0.02(+0.50%)
Oct 25, 2019 3.115 3.131 3.077 3.115 183,553 +0.00(+0.00%)
Oct 24, 2019 3.201 3.201 3.100 3.115 209,072 -0.09(-2.66%)
Oct 23, 2019 3.255 3.270 3.177 3.201 197,469 -0.06(-1.90%)
Oct 22, 2019 3.278 3.340 3.231 3.262 311,224 +0.00(+0.00%)
Oct 21, 2019 3.208 3.270 3.170 3.262 416,062 +0.05(+1.69%)
Oct 18, 2019 3.108 3.316 3.100 3.208 347,962 +0.09(+2.72%)
Oct 17, 2019 3.154 3.185 3.092 3.123 277,191 -0.01(-0.25%)
Oct 16, 2019 3.139 3.229 3.123 3.131 122,242 -0.04(-1.22%)
Oct 15, 2019 3.324 3.324 3.131 3.170 233,829 -0.08(-2.38%)
Oct 14, 2019 3.332 3.340 3.208 3.247 296,545 -0.09(-2.78%)
Oct 11, 2019 3.332 3.398 3.324 3.340 278,887 -0.02(-0.69%)
Oct 10, 2019 3.541 3.541 3.309 3.363 402,410 -0.16(-4.59%)
Oct 09, 2019 3.626 3.626 3.487 3.525 140,883 -0.07(-1.95%)
Oct 08, 2019 3.641 3.654 3.587 3.595 94,120 -0.06(-1.69%)
Oct 07, 2019 3.688 3.711 3.633 3.657 121,120 -0.05(-1.46%)
Oct 04, 2019 3.749 3.769 3.672 3.711 172,687 -0.06(-1.64%)
Oct 03, 2019 3.834 3.873 3.757 3.773 175,721 -0.07(-1.81%)
Oct 02, 2019 3.834 3.904 3.788 3.842 174,560 -0.01(-0.20%)
Oct 01, 2019 4.035 4.051 3.850 3.850 133,677 -0.16(-4.05%)
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%)
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.