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 (%)
Jan 31, 2005 5.562 5.583 5.400 5.477 344,596 -0.13(-2.24%)
Jan 28, 2005 5.647 5.647 5.562 5.603 90,722 -0.04(-0.79%)
Jan 27, 2005 5.583 5.647 5.546 5.647 231,378 +0.04(+0.72%)
Jan 26, 2005 5.676 5.680 5.591 5.607 457,566 -0.07(-1.21%)
Jan 25, 2005 5.684 5.700 5.643 5.676 128,791 +0.01(+0.21%)
Jan 24, 2005 5.676 5.712 5.583 5.663 282,302 -0.02(-0.36%)
Jan 21, 2005 5.647 5.716 5.643 5.684 262,031 +0.04(+0.72%)
Jan 20, 2005 5.583 5.643 5.578 5.643 160,926 -0.02(-0.43%)
Jan 19, 2005 5.696 5.736 5.663 5.667 196,029 -0.02(-0.28%)
Jan 18, 2005 5.655 5.704 5.655 5.684 364,619 +0.04(+0.79%)
Jan 14, 2005 5.530 5.651 5.502 5.639 307,021 +0.12(+2.20%)
Jan 13, 2005 5.461 5.522 5.421 5.518 244,480 +0.07(+1.34%)
Jan 12, 2005 5.413 5.457 5.380 5.445 100,363 +0.04(+0.82%)
Jan 11, 2005 5.421 5.453 5.364 5.400 167,848 -0.03(-0.52%)
Jan 10, 2005 5.360 5.494 5.360 5.429 248,435 +0.08(+1.44%)
Jan 07, 2005 5.441 5.453 5.320 5.352 139,420 -0.08(-1.42%)
Jan 06, 2005 5.307 5.457 5.291 5.429 239,289 +0.08(+1.51%)
Jan 05, 2005 5.461 5.461 5.311 5.348 170,320 -0.11(-2.07%)
Jan 04, 2005 5.502 5.522 5.380 5.461 203,939 -0.06(-1.10%)
Jan 03, 2005 5.623 5.623 5.469 5.522 134,971 -0.12(-2.15%)
Dec 31, 2004 5.595 5.651 5.595 5.643 71,193 +0.08(+1.38%)
Dec 30, 2004 5.623 5.643 5.546 5.566 78,362 -0.04(-0.79%)
Dec 29, 2004 5.481 5.611 5.481 5.611 111,734 +0.06(+1.02%)
Dec 28, 2004 5.461 5.583 5.461 5.554 144,117 +0.11(+2.01%)
Dec 27, 2004 5.643 5.663 5.380 5.445 416,531 -0.17(-3.10%)
Dec 23, 2004 5.542 5.623 5.542 5.619 102,093 -0.00(-0.07%)
Dec 22, 2004 5.700 5.724 5.360 5.623 311,718 -0.07(-1.28%)
Dec 21, 2004 5.676 5.704 5.623 5.696 167,354 +0.07(+1.30%)
Dec 20, 2004 5.502 5.688 5.489 5.623 280,324 +0.14(+2.58%)
Dec 17, 2004 5.400 5.481 5.400 5.481 141,398 +0.11(+1.96%)
Dec 16, 2004 5.449 5.449 5.340 5.376 132,004 -0.02(-0.45%)
Dec 15, 2004 5.295 5.441 5.271 5.400 174,275 +0.15(+2.77%)
Dec 14, 2004 5.243 5.332 5.158 5.255 169,084 +0.02(+0.31%)
Dec 13, 2004 5.065 5.255 5.065 5.239 175,264 +0.13(+2.53%)
Dec 10, 2004 5.133 5.239 5.024 5.109 248,188 +0.02(+0.32%)
Dec 09, 2004 5.028 5.113 5.016 5.093 155,982 +0.08(+1.61%)
Dec 08, 2004 5.243 5.259 4.854 5.012 814,028 -0.27(-5.13%)
Dec 07, 2004 5.380 5.417 5.218 5.283 210,861 -0.13(-2.32%)
Dec 06, 2004 5.320 5.510 5.320 5.409 204,928 +0.07(+1.29%)
Dec 03, 2004 5.231 5.364 5.218 5.340 420,981 -0.02(-0.45%)
Dec 02, 2004 5.663 5.663 5.223 5.364 714,407 -0.38(-6.62%)
Dec 01, 2004 6.032 6.044 5.663 5.744 317,651 -0.29(-4.76%)
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%)
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.