Permian Basin Royalty Trust Common Stock Historical Stock Prices

PBT 
$7.14
*  
0.03
0.42%
Get PBT Alerts
*Delayed - data as of Dec. 7, 2016  -  Find a broker to begin trading PBT now
Exchange:NYSE
Industry: Energy
Community Rating:
View:    PBT After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 06-SEP-2016 TO 06-DEC-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 7.13 7.21 7.0701 7.14 87,995
12/06/2016 7.16 7.23 7.11 7.11 52,016
12/05/2016 7.2 7.249 7.15 7.18 240,191
12/02/2016 7.2 7.35 7.17 7.21 114,030
12/01/2016 7.22 7.24 7.16 7.16 160,659
11/30/2016 7.1 7.37 7.1 7.16 171,294
11/29/2016 6.89 7.03 6.75 6.9 256,509
11/28/2016 7.2 7.2 6.95 6.95 83,812
11/25/2016 7.34 7.34 7.15 7.15 35,659
11/23/2016 7.33 7.4 7.27 7.31 58,577
11/22/2016 7.3 7.38 7.22 7.33 71,360
11/21/2016 7.24 7.3 7.1599 7.3 101,073
11/18/2016 7.12 7.29 7.08 7.09 164,823
11/17/2016 7.15 7.3 7.01 7.1 126,417
11/16/2016 7.13 7.19 7.05 7.14 139,798
11/15/2016 6.96 7.13 6.88 7.1 204,889
11/14/2016 6.95 6.95 6.7201 6.85 74,339
11/11/2016 6.9 6.995 6.8495 6.93 84,462
11/10/2016 7.03 7.09 6.95 6.97 88,411
11/09/2016 6.92 7.17 6.91 6.97 124,825
11/08/2016 6.71 7.0206 6.71 6.95 148,953
11/07/2016 6.75 6.91 6.75 6.78 69,030
11/04/2016 6.73 6.9 6.73 6.76 96,542
11/03/2016 6.79 6.8941 6.72 6.84 58,542
11/02/2016 6.77 6.88 6.66 6.83 62,416
11/01/2016 6.91 6.99 6.78 6.79 120,206
10/31/2016 6.99 7.01 6.9 6.9 89,762
10/28/2016 6.94 7.04 6.91 6.99 87,562
10/27/2016 6.92 7.1 6.9 6.95 69,536
10/26/2016 6.92 6.9799 6.87 6.95 101,118
10/25/2016 6.9 7.0299 6.885 6.91 136,626
10/24/2016 7.19 7.19 6.89 6.98 187,945
10/21/2016 7.1 7.1915 7.08 7.13 58,342
10/20/2016 7.2 7.25 7.05 7.1 96,160
10/19/2016 7.09 7.4 7.09 7.3 178,383
10/18/2016 7.05 7.12 6.95 7.08 101,881
10/17/2016 6.98 7 6.874 6.95 91,069
10/14/2016 7 7.03 6.85 6.89 168,938
10/13/2016 6.92 7.03 6.88 6.99 148,157
10/12/2016 6.97 7 6.84 6.92 118,699
10/11/2016 7.01 7.1 6.86 6.95 149,036
10/10/2016 7.1 7.17 7.01 7.01 142,822
10/07/2016 7.03 7.14 6.95 7.04 57,183
10/06/2016 7.01 7.17 6.95 7.01 138,603
10/05/2016 6.99 7.19 6.99 7.07 106,044
10/04/2016 7.1 7.1 6.92 6.95 86,545
10/03/2016 6.99 7.16 6.96 7.12 103,366
09/30/2016 7.3 7.3 6.96 6.97 142,149
09/29/2016 7.18 7.39 7.15 7.25 123,226
09/28/2016 6.95 7.337 6.9 7.17 147,240
09/27/2016 6.99 7.04 6.97 7 72,530
09/26/2016 6.98 7.0799 6.97 7.03 59,149
09/23/2016 7.081 7.17 6.87 7.02 73,415
09/22/2016 7.2 7.2967 7.12 7.12 41,676
09/21/2016 7.17 7.22 7.11 7.18 61,816
09/20/2016 6.96 7.2 6.9135 7.05 125,124
09/19/2016 7.01 7.24 6.92 7.04 118,474
09/16/2016 7.07 7.09 6.9 7.01 79,283
09/15/2016 6.98 7.13 6.9338 7 75,002
09/14/2016 7 7.07 6.88 6.9 63,961
09/13/2016 7.15 7.19 6.99 7.06 90,951
09/12/2016 7.16 7.42 7.16 7.18 106,163
09/09/2016 7.42 7.46 7.07 7.28 140,745
09/08/2016 7.17 7.42 7.17 7.42 192,479
09/07/2016 6.84 7.23 6.84 7.21 202,647
09/06/2016 6.69 6.87 6.65 6.82 98,546
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?