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 (%)
May 28, 2004 3.540 3.552 3.463 3.540 85,532 +0.02(+0.57%)
May 27, 2004 3.568 3.568 3.507 3.519 79,599 -0.04(-1.14%)
May 26, 2004 3.592 3.600 3.519 3.560 53,395 -0.05(-1.35%)
May 25, 2004 3.600 3.621 3.584 3.608 135,714 +0.00(+0.00%)
May 24, 2004 3.568 3.612 3.540 3.608 152,277 +0.05(+1.48%)
May 21, 2004 3.515 3.568 3.515 3.556 82,565 +0.00(+0.00%)
May 20, 2004 3.519 3.600 3.491 3.556 148,074 +0.04(+1.03%)
May 19, 2004 3.479 3.519 3.443 3.519 137,197 +0.04(+1.28%)
May 18, 2004 3.358 3.479 3.337 3.475 72,430 +0.08(+2.26%)
May 17, 2004 3.382 3.430 3.277 3.398 66,744 +0.04(+1.08%)
May 14, 2004 3.398 3.398 3.337 3.362 71,441 -0.05(-1.54%)
May 13, 2004 3.341 3.438 3.341 3.414 67,486 +0.10(+2.93%)
May 12, 2004 3.256 3.349 3.236 3.317 111,735 +0.08(+2.50%)
May 11, 2004 3.196 3.244 3.155 3.236 339,904 -0.06(-1.72%)
May 10, 2004 3.479 3.479 3.252 3.293 197,267 -0.22(-6.33%)
May 07, 2004 3.499 3.519 3.483 3.515 75,149 +0.01(+0.23%)
May 06, 2004 3.479 3.536 3.479 3.507 51,418 +0.01(+0.23%)
May 05, 2004 3.511 3.556 3.451 3.499 65,508 -0.01(-0.35%)
May 04, 2004 3.459 3.560 3.459 3.511 28,428 +0.07(+2.12%)
May 03, 2004 3.447 3.479 3.349 3.438 105,308 -0.02(-0.70%)
Apr 30, 2004 3.507 3.536 3.438 3.463 104,814 -0.09(-2.62%)
Apr 29, 2004 3.657 3.657 3.430 3.556 96,903 -0.08(-2.22%)
Apr 28, 2004 3.600 3.641 3.592 3.637 60,317 -0.01(-0.22%)
Apr 27, 2004 3.564 3.645 3.564 3.645 72,430 +0.08(+2.27%)
Apr 26, 2004 3.625 3.633 3.540 3.564 84,296 -0.07(-1.89%)
Apr 23, 2004 3.661 3.669 3.560 3.633 44,249 -0.01(-0.33%)
Apr 22, 2004 3.519 3.669 3.519 3.645 97,645 +0.08(+2.39%)
Apr 21, 2004 3.608 3.629 3.471 3.560 109,510 -0.07(-2.00%)
Apr 20, 2004 3.641 3.641 3.608 3.633 57,103 -0.01(-0.22%)
Apr 19, 2004 3.596 3.641 3.596 3.641 75,891 +0.02(+0.67%)
Apr 16, 2004 3.536 3.637 3.536 3.616 90,970 +0.08(+2.29%)
Apr 15, 2004 3.438 3.621 3.430 3.536 262,035 -0.08(-2.24%)
Apr 14, 2004 3.641 3.657 3.487 3.616 129,287 -0.02(-0.67%)
Apr 13, 2004 3.677 3.677 3.633 3.641 111,241 -0.04(-0.99%)
Apr 12, 2004 3.661 3.681 3.612 3.677 130,275 +0.04(+1.11%)
Apr 08, 2004 3.665 3.665 3.608 3.637 99,128 -0.03(-0.77%)
Apr 07, 2004 3.600 3.665 3.600 3.665 130,028 +0.04(+1.23%)
Apr 06, 2004 3.641 3.645 3.612 3.621 89,981 -0.01(-0.33%)
Apr 05, 2004 3.661 3.689 3.625 3.633 156,479 -0.03(-0.77%)
Apr 02, 2004 3.645 3.685 3.633 3.661 114,454 +0.02(+0.56%)
Apr 01, 2004 3.653 3.689 3.637 3.641 180,952 -0.01(-0.33%)
Mar 31, 2004 3.641 3.685 3.633 3.653 162,165 +0.02(+0.44%)
Mar 30, 2004 3.612 3.661 3.612 3.637 171,558 +0.00(+0.11%)
Mar 29, 2004 3.633 3.641 3.608 3.633 101,353 -0.00(-0.11%)
Mar 26, 2004 3.625 3.649 3.560 3.637 217,291 -0.01(-0.33%)
Mar 25, 2004 3.770 3.770 3.649 3.649 210,864 -0.12(-3.22%)
Mar 24, 2004 3.823 3.823 3.722 3.770 168,345 -0.02(-0.43%)
Mar 23, 2004 3.782 3.790 3.722 3.786 213,830 +0.04(+1.19%)
Mar 22, 2004 3.661 3.742 3.641 3.742 186,391 +0.11(+3.12%)
Mar 19, 2004 3.641 3.641 3.604 3.629 89,734 +0.02(+0.67%)
Mar 18, 2004 3.637 3.641 3.604 3.604 221,246 -0.02(-0.67%)
Mar 17, 2004 3.548 3.649 3.548 3.629 208,144 +0.08(+2.16%)
Mar 16, 2004 3.527 3.564 3.527 3.552 160,929 +0.02(+0.69%)
Mar 15, 2004 3.519 3.527 3.499 3.527 256,843 +0.03(+0.81%)
Mar 12, 2004 3.511 3.527 3.467 3.499 99,375 -0.01(-0.35%)
Mar 11, 2004 3.507 3.511 3.467 3.511 72,677 +0.02(+0.46%)
Mar 10, 2004 3.519 3.527 3.463 3.495 106,297 +0.02(+0.47%)
Mar 09, 2004 3.491 3.540 3.479 3.479 125,331 -0.01(-0.35%)
Mar 08, 2004 3.495 3.495 3.479 3.491 49,193 +0.01(+0.23%)
Mar 05, 2004 3.483 3.519 3.451 3.483 101,353 +0.00(+0.00%)
Mar 04, 2004 3.499 3.499 3.447 3.483 71,936 -0.02(-0.46%)
Mar 03, 2004 3.475 3.511 3.459 3.499 116,927 +0.02(+0.58%)
Mar 02, 2004 3.487 3.519 3.455 3.479 157,468 -0.01(-0.23%)
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.