Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Permian Basin Royalty Trust (NY: PBT )

11.13 -0.65 (-5.52%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Jul 29, 2016 4.001 4.084 3.951 3.989 146,626 -0.01(-0.30%)
Jul 28, 2016 4.031 4.097 3.977 4.001 98,344 -0.04(-0.89%)
Jul 27, 2016 4.091 4.235 4.037 4.037 178,559 -0.02(-0.59%)
Jul 26, 2016 4.025 4.082 3.977 4.061 89,059 +0.07(+1.65%)
Jul 25, 2016 4.181 4.181 3.989 3.995 192,430 -0.20(-4.71%)
Jul 22, 2016 4.187 4.216 4.181 4.193 89,941 +0.00(+0.00%)
Jul 21, 2016 4.216 4.252 4.187 4.193 163,173 -0.01(-0.28%)
Jul 20, 2016 4.228 4.264 4.193 4.205 247,683 -0.04(-0.85%)
Jul 19, 2016 4.234 4.296 4.187 4.240 287,181 +0.01(+0.14%)
Jul 18, 2016 4.234 4.306 4.181 4.234 196,072 -0.05(-1.12%)
Jul 15, 2016 4.276 4.330 4.252 4.282 96,175 +0.02(+0.42%)
Jul 14, 2016 4.246 4.300 4.233 4.264 95,864 +0.01(+0.28%)
Jul 13, 2016 4.366 4.366 4.216 4.252 136,532 -0.11(-2.60%)
Jul 12, 2016 4.270 4.432 4.205 4.366 219,819 +0.14(+3.40%)
Jul 11, 2016 4.211 4.264 4.187 4.222 136,948 +0.00(+0.00%)
Jul 08, 2016 4.312 4.270 4.193 4.222 75,388 -0.05(-1.12%)
Jul 07, 2016 4.342 4.366 4.252 4.270 143,089 -0.04(-0.83%)
Jul 06, 2016 4.270 4.360 4.240 4.306 121,837 -0.01(-0.28%)
Jul 05, 2016 4.366 4.414 4.276 4.318 104,618 -0.11(-2.43%)
Jul 01, 2016 4.354 4.426 4.426 4.426 127,072 +0.04(+0.95%)
Jun 30, 2016 4.306 4.384 4.258 4.384 97,654 +0.05(+1.10%)
Jun 29, 2016 4.348 4.390 4.306 4.336 78,052 -0.01(-0.28%)
Jun 28, 2016 4.252 4.396 4.252 4.348 144,016 +0.13(+3.05%)
Jun 27, 2016 4.291 4.291 4.124 4.220 195,067 -0.05(-1.25%)
Jun 24, 2016 4.184 4.297 4.178 4.273 110,934 -0.02(-0.55%)
Jun 23, 2016 4.285 4.349 4.255 4.297 82,295 +0.03(+0.70%)
Jun 22, 2016 4.344 4.350 4.255 4.267 96,496 -0.07(-1.65%)
Jun 21, 2016 4.380 4.424 4.255 4.339 129,087 -0.02(-0.41%)
Jun 20, 2016 4.362 4.487 4.356 4.356 192,541 +0.00(+0.00%)
Jun 17, 2016 4.261 4.404 4.261 4.356 121,671 +0.12(+2.95%)
Jun 16, 2016 4.315 4.321 4.184 4.231 116,654 -0.10(-2.20%)
Jun 15, 2016 4.362 4.386 4.315 4.327 69,846 -0.04(-0.82%)
Jun 14, 2016 4.356 4.428 4.327 4.362 99,305 +0.04(+0.83%)
Jun 13, 2016 4.267 4.356 4.226 4.327 59,586 +0.06(+1.39%)
Jun 10, 2016 4.279 4.368 4.231 4.267 177,603 -0.13(-2.98%)
Jun 09, 2016 4.315 4.404 4.277 4.398 100,607 +0.05(+1.23%)
Jun 08, 2016 4.404 4.420 4.321 4.344 172,690 +0.00(+0.00%)
Jun 07, 2016 4.344 4.422 4.249 4.344 188,564 -0.01(-0.14%)
Jun 06, 2016 4.202 4.434 4.202 4.350 278,603 +0.17(+4.13%)
Jun 03, 2016 4.344 4.374 4.178 4.178 119,942 -0.17(-3.84%)
Jun 02, 2016 4.237 4.344 4.166 4.344 193,289 +0.04(+0.83%)
Jun 01, 2016 4.100 4.315 4.100 4.309 215,296 +0.10(+2.40%)
May 31, 2016 4.208 4.279 4.172 4.208 107,750 +0.04(+0.86%)
May 27, 2016 4.130 4.172 4.172 4.172 624,061 +0.05(+1.15%)
May 26, 2016 4.023 4.148 3.987 4.124 306,333 +0.10(+2.58%)
May 25, 2016 3.985 4.127 3.979 4.021 120,990 +0.04(+0.89%)
May 24, 2016 3.938 4.027 3.879 3.985 223,496 +0.04(+1.05%)
May 23, 2016 3.849 3.991 3.819 3.944 75,338 +0.02(+0.60%)
May 20, 2016 3.867 3.962 3.813 3.920 133,014 +0.02(+0.61%)
May 19, 2016 3.867 3.976 3.754 3.896 103,672 +0.01(+0.30%)
May 18, 2016 3.902 4.038 3.885 3.885 402,589 -0.04(-1.06%)
May 17, 2016 3.938 3.991 3.920 3.926 159,551 +0.00(+0.00%)
May 16, 2016 3.962 3.997 3.902 3.926 227,819 +0.01(+0.30%)
May 13, 2016 3.908 3.934 3.867 3.914 209,332 -0.05(-1.20%)
May 12, 2016 4.021 4.021 3.784 3.962 338,978 -0.01(-0.15%)
May 11, 2016 3.790 3.997 3.769 3.967 268,712 +0.18(+4.69%)
May 10, 2016 3.565 3.819 3.565 3.790 409,784 +0.24(+6.84%)
May 09, 2016 3.790 3.790 3.511 3.547 177,286 -0.25(-6.55%)
May 06, 2016 3.849 3.908 3.790 3.796 79,521 -0.07(-1.69%)
May 05, 2016 3.908 3.991 3.837 3.861 167,054 +0.05(+1.24%)
May 04, 2016 3.849 3.932 3.802 3.813 92,004 -0.04(-1.08%)
May 03, 2016 3.885 3.944 3.808 3.855 99,058 -0.10(-2.54%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.