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 (%)
Nov 30, 2004 5.926 6.040 5.882 6.032 162,410 +0.15(+2.47%)
Nov 29, 2004 5.906 5.926 5.825 5.886 173,286 +0.01(+0.21%)
Nov 26, 2004 5.906 5.947 5.870 5.874 80,587 -0.11(-1.76%)
Nov 24, 2004 6.052 6.068 5.874 5.979 251,402 -0.03(-0.54%)
Nov 23, 2004 6.040 6.068 5.967 6.011 237,064 +0.05(+0.88%)
Nov 22, 2004 5.845 6.003 5.805 5.959 383,653 +0.27(+4.69%)
Nov 19, 2004 5.591 5.805 5.591 5.692 313,696 +0.13(+2.25%)
Nov 18, 2004 5.583 5.663 5.522 5.566 187,624 +0.05(+0.95%)
Nov 17, 2004 5.453 5.663 5.437 5.514 322,595 +0.07(+1.34%)
Nov 16, 2004 5.360 5.453 5.360 5.441 178,230 +0.13(+2.36%)
Nov 15, 2004 5.380 5.388 5.210 5.316 252,143 -0.08(-1.43%)
Nov 12, 2004 5.223 5.417 5.198 5.392 221,738 +0.09(+1.68%)
Nov 11, 2004 5.360 5.437 5.283 5.303 151,039 -0.09(-1.65%)
Nov 10, 2004 5.299 5.445 5.259 5.392 203,445 +0.07(+1.29%)
Nov 09, 2004 5.360 5.364 5.186 5.324 260,054 -0.08(-1.42%)
Nov 08, 2004 5.380 5.574 5.364 5.400 206,411 +0.02(+0.38%)
Nov 05, 2004 5.214 5.396 5.117 5.380 364,372 +0.17(+3.26%)
Nov 04, 2004 5.380 5.400 5.210 5.210 215,805 -0.05(-0.92%)
Nov 03, 2004 5.320 5.360 5.154 5.259 315,921 +0.05(+1.01%)
Nov 02, 2004 5.154 5.251 4.960 5.206 293,426 -0.05(-1.00%)
Nov 01, 2004 5.437 5.481 5.089 5.259 453,364 -0.06(-1.07%)
Oct 29, 2004 5.194 5.332 4.956 5.316 656,562 +0.08(+1.55%)
Oct 28, 2004 5.441 5.441 5.166 5.235 866,929 -0.39(-6.91%)
Oct 27, 2004 5.987 6.108 5.421 5.623 604,156 -0.43(-7.09%)
Oct 26, 2004 6.023 6.068 6.011 6.052 301,830 +0.00(+0.07%)
Oct 25, 2004 5.995 6.185 5.906 6.048 481,297 +0.15(+2.47%)
Oct 22, 2004 5.765 5.947 5.765 5.902 330,011 +0.20(+3.48%)
Oct 21, 2004 5.655 5.765 5.583 5.704 225,940 +0.12(+2.17%)
Oct 20, 2004 5.348 5.603 5.344 5.583 304,549 +0.20(+3.76%)
Oct 19, 2004 5.243 5.481 5.210 5.380 439,026 +0.14(+2.62%)
Oct 18, 2004 5.299 5.461 5.239 5.243 364,619 -0.07(-1.29%)
Oct 15, 2004 5.097 5.332 5.097 5.311 296,392 +0.30(+5.89%)
Oct 14, 2004 4.875 5.016 4.875 5.016 194,546 +0.16(+3.25%)
Oct 13, 2004 5.154 5.154 4.474 4.858 708,721 -0.31(-5.95%)
Oct 12, 2004 5.320 5.461 5.142 5.166 308,257 -0.13(-2.52%)
Oct 11, 2004 5.218 5.376 5.206 5.299 193,062 +0.09(+1.79%)
Oct 08, 2004 5.117 5.259 5.117 5.206 240,772 +0.11(+2.14%)
Oct 07, 2004 4.992 5.380 4.988 5.097 346,326 +0.13(+2.52%)
Oct 06, 2004 4.968 4.976 4.867 4.972 225,693 +0.02(+0.33%)
Oct 05, 2004 4.854 4.976 4.814 4.956 295,650 +0.16(+3.38%)
Oct 04, 2004 4.693 4.854 4.684 4.794 169,826 +0.14(+2.95%)
Oct 01, 2004 4.672 4.684 4.656 4.656 93,441 -0.00(-0.09%)
Sep 30, 2004 4.571 4.749 4.571 4.660 131,510 +0.05(+1.14%)
Sep 29, 2004 4.773 4.802 4.547 4.608 393,789 -0.13(-2.73%)
Sep 28, 2004 4.733 4.786 4.612 4.737 318,640 +0.10(+2.18%)
Sep 27, 2004 4.579 4.668 4.579 4.636 246,705 +0.08(+1.78%)
Sep 24, 2004 4.482 4.591 4.482 4.555 255,110 +0.07(+1.62%)
Sep 23, 2004 4.478 4.531 4.450 4.482 180,702 +0.01(+0.18%)
Sep 22, 2004 4.417 4.547 4.389 4.474 242,008 +0.04(+0.82%)
Sep 21, 2004 4.349 4.450 4.341 4.438 269,200 +0.12(+2.72%)
Sep 20, 2004 4.207 4.345 4.207 4.320 226,434 +0.15(+3.69%)
Sep 17, 2004 4.146 4.227 4.130 4.167 85,531 +0.03(+0.78%)
Sep 16, 2004 4.146 4.163 4.110 4.134 49,934 +0.00(+0.10%)
Sep 15, 2004 4.126 4.155 4.086 4.130 73,418 +0.00(+0.10%)
Sep 14, 2004 4.146 4.167 4.110 4.126 76,879 +0.00(+0.10%)
Sep 13, 2004 4.005 4.146 4.005 4.122 99,127 +0.03(+0.69%)
Sep 10, 2004 4.146 4.146 4.094 4.094 57,103 -0.04(-0.88%)
Sep 09, 2004 4.086 4.130 4.082 4.130 82,317 +0.03(+0.69%)
Sep 08, 2004 4.122 4.122 4.045 4.102 123,105 +0.02(+0.50%)
Sep 07, 2004 4.134 4.142 4.053 4.082 92,699 -0.08(-2.04%)
Sep 03, 2004 4.215 4.215 4.126 4.167 63,777 -0.03(-0.68%)
Sep 02, 2004 4.005 4.211 4.005 4.195 114,947 +0.19(+4.75%)
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.