Skip to main content

Permian Basin Royalty Trust (NY: PBT )

12.20 +0.19 (+1.58%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 6.632 6.632 6.404 6.481 321,459 -0.13(-1.98%)
Oct 28, 2005 6.534 6.653 6.493 6.612 205,322 +0.06(+0.93%)
Oct 27, 2005 6.596 6.632 6.510 6.551 228,354 -0.19(-2.79%)
Oct 26, 2005 6.702 6.812 6.653 6.738 445,437 +0.05(+0.73%)
Oct 25, 2005 6.759 6.816 6.653 6.689 697,803 +0.01(+0.18%)
Oct 24, 2005 6.530 6.677 6.485 6.677 372,177 +0.09(+1.36%)
Oct 21, 2005 6.281 6.587 6.245 6.587 320,724 +0.27(+4.33%)
Oct 20, 2005 6.408 6.489 6.249 6.314 385,163 -0.11(-1.72%)
Oct 19, 2005 6.387 6.477 6.367 6.424 205,812 -0.01(-0.13%)
Oct 18, 2005 6.591 6.632 6.432 6.432 233,254 -0.18(-2.72%)
Oct 17, 2005 6.526 6.616 6.522 6.612 245,260 +0.15(+2.27%)
Oct 14, 2005 6.367 6.489 6.269 6.465 261,676 +0.10(+1.54%)
Oct 13, 2005 6.465 6.510 6.293 6.367 346,696 -0.16(-2.50%)
Oct 12, 2005 6.628 6.628 6.493 6.530 200,667 -0.08(-1.17%)
Oct 11, 2005 6.575 6.632 6.510 6.608 450,337 +0.13(+1.95%)
Oct 10, 2005 6.938 6.938 6.330 6.481 324,400 -0.07(-1.06%)
Oct 07, 2005 6.363 6.571 6.359 6.551 327,340 +0.19(+3.02%)
Oct 06, 2005 6.510 6.510 6.224 6.359 983,490 -0.30(-4.48%)
Oct 05, 2005 6.836 6.918 6.657 6.657 525,067 -0.16(-2.28%)
Oct 04, 2005 6.873 6.938 6.775 6.812 505,711 -0.04(-0.60%)
Oct 03, 2005 6.926 6.926 6.804 6.853 566,719 -0.02(-0.24%)
Sep 30, 2005 6.898 6.930 6.775 6.869 446,662 -0.03(-0.41%)
Sep 29, 2005 6.881 7.000 6.849 6.898 1,171,172 +0.07(+0.96%)
Sep 28, 2005 6.840 6.865 6.734 6.832 932,037 +0.04(+0.54%)
Sep 27, 2005 6.755 6.816 6.714 6.795 770,817 +0.02(+0.36%)
Sep 26, 2005 6.600 6.771 6.587 6.771 596,366 +0.08(+1.22%)
Sep 23, 2005 6.689 6.779 6.653 6.689 479,739 -0.07(-0.97%)
Sep 22, 2005 6.795 6.865 6.567 6.755 972,219 +0.06(+0.91%)
Sep 21, 2005 6.530 6.734 6.530 6.693 1,003,826 +0.18(+2.76%)
Sep 20, 2005 6.469 6.530 6.408 6.514 684,082 +0.04(+0.69%)
Sep 19, 2005 6.367 6.469 6.347 6.469 831,336 +0.13(+1.99%)
Sep 16, 2005 6.342 6.363 6.289 6.342 521,392 +0.00(+0.00%)
Sep 15, 2005 6.293 6.347 6.265 6.342 342,041 +0.02(+0.26%)
Sep 14, 2005 6.285 6.351 6.224 6.326 621,603 +0.06(+0.98%)
Sep 13, 2005 6.285 6.289 6.228 6.265 212,183 -0.01(-0.19%)
Sep 12, 2005 6.363 6.367 6.224 6.277 473,859 -0.09(-1.41%)
Sep 09, 2005 6.326 6.375 6.318 6.367 532,907 +0.08(+1.30%)
Sep 08, 2005 6.273 6.318 6.245 6.285 405,745 -0.02(-0.26%)
Sep 07, 2005 6.400 6.408 6.224 6.302 970,014 -0.07(-1.03%)
Sep 06, 2005 6.298 6.379 6.122 6.367 855,592 +0.07(+1.10%)
Sep 02, 2005 6.383 6.387 6.277 6.298 463,078 -0.11(-1.72%)
Sep 01, 2005 6.404 6.408 6.334 6.408 666,441 +0.04(+0.71%)
Aug 31, 2005 6.306 6.404 6.306 6.363 1,381,885 +0.07(+1.04%)
Aug 30, 2005 6.236 6.310 6.220 6.298 648,555 +0.08(+1.31%)
Aug 29, 2005 6.330 6.347 6.183 6.216 917,826 -0.08(-1.30%)
Aug 26, 2005 6.322 6.322 6.265 6.298 643,654 -0.02(-0.39%)
Aug 25, 2005 6.183 6.322 6.147 6.322 1,003,091 +0.14(+2.24%)
Aug 24, 2005 6.122 6.191 6.122 6.183 690,697 +0.07(+1.07%)
Aug 23, 2005 6.220 6.245 6.102 6.118 985,940 -0.08(-1.32%)
Aug 22, 2005 6.204 6.232 6.179 6.200 551,774 +0.01(+0.20%)
Aug 19, 2005 6.045 6.187 6.045 6.187 559,614 +0.17(+2.78%)
Aug 18, 2005 6.020 6.045 6.012 6.020 557,409 -0.00(-0.07%)
Aug 17, 2005 6.040 6.122 6.020 6.024 715,689 -0.04(-0.61%)
Aug 16, 2005 6.167 6.200 6.061 6.061 633,609 -0.13(-2.04%)
Aug 15, 2005 6.293 6.293 6.183 6.187 724,264 -0.11(-1.75%)
Aug 12, 2005 6.183 6.298 6.179 6.298 802,424 +0.11(+1.71%)
Aug 11, 2005 6.122 6.208 6.122 6.191 1,066,795 +0.07(+1.13%)
Aug 10, 2005 6.126 6.163 6.122 6.122 1,022,693 -0.01(-0.13%)
Aug 09, 2005 6.220 6.224 6.130 6.130 995,251 -0.03(-0.53%)
Aug 08, 2005 6.175 6.183 6.147 6.163 900,185 +0.03(+0.53%)
Aug 05, 2005 6.155 6.171 6.122 6.130 1,358,118 -0.01(-0.20%)
Aug 04, 2005 6.155 6.212 6.142 6.142 1,847,904 -0.01(-0.20%)
Aug 03, 2005 6.224 6.240 6.155 6.155 8,799,718 -0.15(-2.39%)
Aug 02, 2005 6.522 6.522 6.306 6.306 696,332 -0.14(-2.15%)
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.