Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Permian Basin Royalty Trust (NY: PBT )

11.65 -0.41 (-3.40%)
Streaming Delayed Price Updated: 2:05 PM EDT, Apr 30, 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 (%)
Oct 29, 2004 5.203 5.340 4.964 5.324 655,491 +0.08(+1.55%)
Oct 28, 2004 5.450 5.450 5.174 5.243 865,514 -0.39(-6.91%)
Oct 27, 2004 5.997 6.118 5.430 5.632 603,170 -0.43(-7.09%)
Oct 26, 2004 6.033 6.078 6.021 6.062 301,338 +0.00(+0.07%)
Oct 25, 2004 6.005 6.195 5.916 6.058 480,512 +0.15(+2.47%)
Oct 22, 2004 5.774 5.956 5.774 5.912 329,473 +0.20(+3.48%)
Oct 21, 2004 5.665 5.774 5.592 5.713 225,571 +0.12(+2.17%)
Oct 20, 2004 5.357 5.612 5.353 5.592 304,053 +0.20(+3.76%)
Oct 19, 2004 5.251 5.490 5.219 5.389 438,310 +0.14(+2.62%)
Oct 18, 2004 5.308 5.470 5.247 5.251 364,024 -0.07(-1.29%)
Oct 15, 2004 5.105 5.340 5.105 5.320 295,908 +0.30(+5.89%)
Oct 14, 2004 4.883 5.024 4.883 5.024 194,228 +0.16(+3.25%)
Oct 13, 2004 5.162 5.162 4.481 4.866 707,565 -0.31(-5.95%)
Oct 12, 2004 5.328 5.470 5.150 5.174 307,755 -0.13(-2.52%)
Oct 11, 2004 5.227 5.385 5.215 5.308 192,747 +0.09(+1.79%)
Oct 08, 2004 5.126 5.268 5.126 5.215 240,379 +0.11(+2.14%)
Oct 07, 2004 5.000 5.389 4.996 5.105 345,761 +0.13(+2.52%)
Oct 06, 2004 4.976 4.984 4.874 4.980 225,325 +0.02(+0.33%)
Oct 05, 2004 4.862 4.984 4.822 4.964 295,168 +0.16(+3.38%)
Oct 04, 2004 4.700 4.862 4.692 4.802 169,549 +0.14(+2.95%)
Oct 01, 2004 4.680 4.692 4.664 4.664 93,289 -0.00(-0.09%)
Sep 30, 2004 4.579 4.757 4.579 4.668 131,295 +0.05(+1.14%)
Sep 29, 2004 4.781 4.810 4.554 4.615 393,146 -0.13(-2.73%)
Sep 28, 2004 4.741 4.793 4.619 4.745 318,120 +0.10(+2.18%)
Sep 27, 2004 4.587 4.676 4.587 4.644 246,302 +0.08(+1.78%)
Sep 24, 2004 4.490 4.599 4.490 4.562 254,693 +0.07(+1.62%)
Sep 23, 2004 4.485 4.538 4.457 4.490 180,408 +0.01(+0.18%)
Sep 22, 2004 4.425 4.554 4.396 4.481 241,613 +0.04(+0.82%)
Sep 21, 2004 4.356 4.457 4.348 4.445 268,761 +0.12(+2.72%)
Sep 20, 2004 4.214 4.352 4.214 4.327 226,065 +0.15(+3.69%)
Sep 17, 2004 4.153 4.234 4.137 4.173 85,391 +0.03(+0.78%)
Sep 16, 2004 4.153 4.169 4.117 4.141 49,852 +0.00(+0.10%)
Sep 15, 2004 4.133 4.161 4.092 4.137 73,298 +0.00(+0.10%)
Sep 14, 2004 4.153 4.173 4.117 4.133 76,753 +0.00(+0.10%)
Sep 13, 2004 4.011 4.153 4.011 4.129 98,965 +0.03(+0.69%)
Sep 10, 2004 4.153 4.153 4.101 4.101 57,009 -0.04(-0.88%)
Sep 09, 2004 4.092 4.137 4.088 4.137 82,183 +0.03(+0.69%)
Sep 08, 2004 4.129 4.129 4.052 4.109 122,904 +0.02(+0.50%)
Sep 07, 2004 4.141 4.149 4.060 4.088 92,548 -0.09(-2.04%)
Sep 03, 2004 4.222 4.222 4.133 4.173 63,673 -0.03(-0.68%)
Sep 02, 2004 4.011 4.218 4.011 4.202 114,760 +0.19(+4.75%)
Sep 01, 2004 4.032 4.129 4.011 4.011 166,340 -0.08(-1.88%)
Aug 31, 2004 4.121 4.137 3.991 4.088 108,343 -0.04(-1.08%)
Aug 30, 2004 4.080 4.133 4.072 4.133 54,295 +0.03(+0.79%)
Aug 27, 2004 4.076 4.121 4.068 4.101 74,779 +0.03(+0.80%)
Aug 26, 2004 4.153 4.157 4.032 4.068 144,869 -0.03(-0.79%)
Aug 25, 2004 4.011 4.182 3.991 4.101 177,199 +0.05(+1.20%)
Aug 24, 2004 4.056 4.092 3.987 4.052 251,979 -0.04(-1.09%)
Aug 23, 2004 4.117 4.230 3.991 4.096 170,042 -0.02(-0.49%)
Aug 20, 2004 4.206 4.210 3.971 4.117 222,363 -0.06(-1.36%)
Aug 19, 2004 4.263 4.291 4.153 4.173 135,491 -0.07(-1.72%)
Aug 18, 2004 4.194 4.263 4.156 4.246 148,324 +0.12(+2.85%)
Aug 17, 2004 4.218 4.218 3.963 4.129 367,726 -0.08(-1.92%)
Aug 16, 2004 4.315 4.315 4.178 4.210 128,334 -0.11(-2.44%)
Aug 13, 2004 4.263 4.408 4.259 4.315 230,754 -0.02(-0.47%)
Aug 12, 2004 4.303 4.336 4.255 4.336 71,324 +0.03(+0.75%)
Aug 11, 2004 4.315 4.336 4.109 4.303 137,218 -0.07(-1.67%)
Aug 10, 2004 4.206 4.413 4.206 4.376 242,354 +0.19(+4.65%)
Aug 09, 2004 4.084 4.194 4.076 4.182 202,619 +0.14(+3.41%)
Aug 06, 2004 4.052 4.080 3.971 4.044 160,911 -0.04(-1.09%)
Aug 05, 2004 4.137 4.161 3.849 4.088 597,740 -0.17(-4.00%)
Aug 04, 2004 4.554 4.627 4.214 4.259 430,659 -0.28(-6.24%)
Aug 03, 2004 4.579 4.595 4.461 4.542 202,373 +0.04(+0.90%)
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.