Quantcast

Permian Basin Royalty Trust Common Stock Historical Stock Prices

PBT 
$8.3
*  
0.10
1.19%
Get PBT Alerts
*Delayed - data as of Sep. 24, 2018  -  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 21-JUN-2018 TO 21-SEP-2018

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 8.49 8.49 8.26 8.30 56,848
09/21/2018 8.22 8.41 8.22 8.4 57,804
09/20/2018 8.45 8.45 8.2 8.23 77,236
09/19/2018 8.38 8.5224 8.35 8.35 54,091
09/18/2018 8.45 8.57 8.36 8.37 55,818
09/17/2018 8.41 8.54 8.36 8.42 56,873
09/14/2018 8.48 8.4999 8.35 8.35 52,032
09/13/2018 8.45 8.56 8.44 8.47 58,698
09/12/2018 8.58 8.58 8.44 8.45 64,488
09/11/2018 8.3 8.53 8.26 8.44 75,016
09/10/2018 8.29 8.4 8.23 8.32 42,164
09/07/2018 8.36 8.44 8.251 8.28 137,475
09/06/2018 8.8 8.8 8.47 8.49 114,486
09/05/2018 8.82 8.88 8.7 8.84 74,898
09/04/2018 8.87 8.89 8.82 8.89 53,880
08/31/2018 8.95 8.95 8.82 8.84 42,925
08/30/2018 9 9.02 8.87 8.97 48,045
08/29/2018 9.03 9.03 8.9 8.9 40,223
08/28/2018 9.04 9.042 8.871 8.94 65,673
08/27/2018 8.91 9.03 8.9097 8.98 64,431
08/24/2018 8.94 9 8.8577 8.96 49,219
08/23/2018 8.9 8.95 8.8 8.92 55,178
08/22/2018 8.95 8.99 8.9 8.9 53,385
08/21/2018 8.94 9 8.9216 8.93 39,025
08/20/2018 8.9 9.01 8.9 8.95 24,964
08/17/2018 8.94 9.03 8.51 8.87 234,960
08/16/2018 9.01 9.0481 8.95 8.95 68,571
08/15/2018 9.15 9.17 9 9 56,318
08/14/2018 9.2 9.2 9.08 9.13 56,686
08/13/2018 9.12 9.17 9.01 9.07 65,439
08/10/2018 9.24 9.27 9.13 9.2 49,674
08/09/2018 9.14 9.24 9.06 9.17 54,521
08/08/2018 9.2 9.23 9.1 9.19 40,421
08/07/2018 9.35 9.35 9.06 9.2 63,184
08/06/2018 9.12 9.3 9.09 9.16 45,984
08/03/2018 9.09 9.17 9.05 9.08 35,613
08/02/2018 9.11 9.22 9.0198 9.14 62,188
08/01/2018 9.2 9.24 9.04 9.07 66,870
07/31/2018 9.26 9.2863 9.11 9.23 55,272
07/30/2018 9.16 9.34 9.16 9.26 51,272
07/27/2018 9.37 9.4 9.15 9.21 65,716
07/26/2018 9.32 9.39 9.28 9.34 51,233
07/25/2018 9.38 9.38 9.22 9.28 77,041
07/24/2018 9.43 9.45 9.3 9.43 87,829
07/23/2018 9.21 9.4 9.17 9.35 78,441
07/20/2018 9.12 9.28 9.0337 9.24 103,423
07/19/2018 9.1 9.1 8.99 9.01 37,501
07/18/2018 9.03 9.05 8.9 9.03 69,037
07/17/2018 8.98 9.03 8.93 9.03 41,124
07/16/2018 9.19 9.19 8.86 8.98 130,060
07/13/2018 9.12 9.2 9.12 9.13 42,189
07/12/2018 9.13 9.25 9.11 9.17 57,810
07/11/2018 9.18 9.2615 9.1 9.12 37,744
07/10/2018 9.19 9.34 9.1841 9.26 42,853
07/09/2018 9.35 9.35 9.1 9.16 143,099
07/06/2018 9.25 9.38 9.17 9.23 67,182
07/05/2018 9.32 9.3314 9.22 9.23 40,282
07/03/2018 9.21 9.41 9.21 9.28 24,931
07/02/2018 9.31 9.3102 9.18 9.21 42,656
06/29/2018 9.34 9.47 9.3 9.33 64,023
06/28/2018 9.48 9.48 9.325 9.37 61,035
06/27/2018 9.25 9.53 9.25 9.48 99,932
06/26/2018 9.1 9.34 9.1 9.31 58,751
06/25/2018 9.15 9.15 8.95 9.08 115,197
06/22/2018 9.37 9.37 9.11 9.14 69,456
06/21/2018 9.19 9.21 9.08 9.08 43,787
*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?

Smart Portfolio