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 (%)
Apr 29, 2005 5.057 5.255 4.976 4.996 236,322 -0.02(-0.40%)
Apr 28, 2005 5.016 5.105 4.850 5.016 224,951 -0.01(-0.16%)
Apr 27, 2005 5.174 5.251 5.012 5.024 325,314 -0.18(-3.50%)
Apr 26, 2005 5.255 5.255 5.170 5.207 197,265 +0.01(+0.16%)
Apr 25, 2005 5.077 5.259 5.061 5.198 304,797 +0.14(+2.80%)
Apr 22, 2005 4.939 5.129 4.935 5.057 240,772 +0.10(+2.04%)
Apr 21, 2005 4.862 4.976 4.854 4.956 202,950 +0.05(+1.07%)
Apr 20, 2005 5.016 5.053 4.895 4.903 288,234 -0.10(-1.94%)
Apr 19, 2005 4.741 5.012 4.733 5.000 523,321 +0.31(+6.64%)
Apr 18, 2005 4.434 4.757 4.369 4.689 645,685 +0.16(+3.48%)
Apr 15, 2005 5.057 5.081 4.349 4.531 1,230,312 -0.56(-10.97%)
Apr 14, 2005 5.279 5.279 5.081 5.089 362,889 -0.19(-3.60%)
Apr 13, 2005 5.396 5.396 5.210 5.279 208,883 -0.11(-1.95%)
Apr 12, 2005 5.441 5.498 5.324 5.384 111,487 -0.06(-1.04%)
Apr 11, 2005 5.380 5.502 5.340 5.441 194,051 -0.02(-0.30%)
Apr 08, 2005 5.481 5.510 5.259 5.457 209,872 -0.08(-1.53%)
Apr 07, 2005 5.704 5.712 5.461 5.542 183,422 -0.12(-2.14%)
Apr 06, 2005 5.538 5.712 5.465 5.663 187,871 +0.08(+1.52%)
Apr 05, 2005 5.627 5.692 5.554 5.578 163,398 -0.08(-1.50%)
Apr 04, 2005 5.663 5.769 5.607 5.663 202,209 +0.00(+0.00%)
Apr 01, 2005 5.578 5.692 5.461 5.663 197,018 +0.04(+0.79%)
Mar 31, 2005 5.206 5.623 5.186 5.619 384,395 +0.49(+9.63%)
Mar 30, 2005 5.170 5.320 4.907 5.125 529,501 -0.10(-1.86%)
Mar 29, 2005 5.417 5.421 5.057 5.223 735,171 -0.33(-5.97%)
Mar 28, 2005 5.833 5.837 5.502 5.554 282,549 -0.20(-3.45%)
Mar 24, 2005 5.712 5.825 5.684 5.752 164,387 +0.08(+1.43%)
Mar 23, 2005 5.866 5.886 5.623 5.672 422,464 -0.37(-6.16%)
Mar 22, 2005 6.040 6.068 5.975 6.044 240,278 +0.01(+0.13%)
Mar 21, 2005 6.230 6.230 6.007 6.036 238,300 -0.13(-2.16%)
Mar 18, 2005 6.246 6.266 6.153 6.169 158,949 -0.02(-0.33%)
Mar 17, 2005 6.060 6.246 6.060 6.189 241,761 +0.19(+3.24%)
Mar 16, 2005 5.845 6.048 5.845 5.995 225,693 +0.11(+1.86%)
Mar 15, 2005 5.845 5.910 5.845 5.886 136,207 +0.07(+1.18%)
Mar 14, 2005 5.947 5.947 5.765 5.817 165,376 -0.09(-1.51%)
Mar 11, 2005 5.720 5.959 5.720 5.906 229,154 +0.19(+3.25%)
Mar 10, 2005 6.165 6.185 5.514 5.720 649,640 -0.42(-6.85%)
Mar 09, 2005 6.149 6.299 6.141 6.141 207,153 -0.04(-0.59%)
Mar 08, 2005 6.206 6.262 6.133 6.177 185,894 -0.03(-0.46%)
Mar 07, 2005 6.290 6.290 6.112 6.206 213,827 -0.04(-0.71%)
Mar 04, 2005 6.197 6.290 6.185 6.250 232,120 +0.06(+1.05%)
Mar 03, 2005 6.141 6.262 6.104 6.185 224,951 +0.08(+1.26%)
Mar 02, 2005 6.108 6.149 6.028 6.108 168,095 +0.03(+0.47%)
Mar 01, 2005 6.129 6.133 5.987 6.080 207,153 -0.02(-0.40%)
Feb 28, 2005 6.068 6.169 5.987 6.104 305,785 +0.07(+1.21%)
Feb 25, 2005 5.967 6.064 5.947 6.032 197,265 +0.07(+1.15%)
Feb 24, 2005 5.906 5.991 5.870 5.963 222,726 +0.06(+0.96%)
Feb 23, 2005 5.914 5.967 5.874 5.906 285,762 +0.04(+0.69%)
Feb 22, 2005 5.825 5.963 5.809 5.866 313,449 +0.06(+1.05%)
Feb 18, 2005 5.825 5.858 5.789 5.805 226,187 +0.01(+0.14%)
Feb 17, 2005 5.833 5.862 5.789 5.797 206,658 -0.02(-0.28%)
Feb 16, 2005 5.825 5.866 5.805 5.813 235,828 -0.00(-0.07%)
Feb 15, 2005 5.825 5.894 5.785 5.817 183,669 +0.02(+0.42%)
Feb 14, 2005 5.874 5.874 5.769 5.793 163,398 -0.05(-0.90%)
Feb 11, 2005 5.769 5.886 5.769 5.845 145,106 +0.04(+0.63%)
Feb 10, 2005 5.765 5.825 5.744 5.809 183,916 +0.06(+1.13%)
Feb 09, 2005 5.712 5.765 5.663 5.744 235,828 +0.06(+1.00%)
Feb 08, 2005 5.647 5.704 5.623 5.688 145,600 +0.02(+0.43%)
Feb 07, 2005 5.708 5.712 5.587 5.663 160,679 -0.00(-0.07%)
Feb 04, 2005 5.704 5.704 5.615 5.667 88,497 +0.00(+0.00%)
Feb 03, 2005 5.651 5.680 5.583 5.667 110,251 +0.02(+0.36%)
Feb 02, 2005 5.522 5.667 5.522 5.647 167,601 +0.11(+1.90%)
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.