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

Permian Basin Royalty Trust (NY: PBT )

11.70 +0.13 (+1.12%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Jul 30, 2004 4.275 4.437 4.254 4.437 160,419 +0.07(+1.58%)
Jul 29, 2004 4.364 4.408 4.307 4.368 133,518 +0.00(+0.00%)
Jul 28, 2004 4.396 4.457 4.133 4.368 288,261 -0.01(-0.28%)
Jul 27, 2004 4.283 4.408 4.267 4.380 205,337 +0.09(+2.17%)
Jul 26, 2004 4.275 4.396 4.234 4.287 284,806 +0.05(+1.24%)
Jul 23, 2004 4.194 4.372 4.194 4.234 160,913 +0.04(+1.06%)
Jul 22, 2004 4.295 4.295 4.049 4.190 242,110 -0.11(-2.45%)
Jul 21, 2004 4.287 4.368 4.246 4.295 355,638 +0.11(+2.71%)
Jul 20, 2004 4.388 4.388 4.137 4.182 294,925 +0.05(+1.18%)
Jul 19, 2004 4.052 4.133 4.032 4.133 369,459 +0.11(+2.82%)
Jul 16, 2004 3.861 4.044 3.837 4.019 418,325 +0.16(+4.09%)
Jul 15, 2004 3.870 3.870 3.849 3.861 139,441 +0.03(+0.85%)
Jul 14, 2004 3.748 3.902 3.748 3.829 137,714 -0.02(-0.53%)
Jul 13, 2004 3.849 3.898 3.809 3.849 128,582 +0.00(+0.00%)
Jul 12, 2004 3.829 3.849 3.825 3.849 111,553 +0.01(+0.32%)
Jul 09, 2004 3.784 3.837 3.784 3.837 118,710 +0.07(+1.94%)
Jul 08, 2004 3.768 3.809 3.752 3.764 144,624 +0.01(+0.32%)
Jul 07, 2004 3.748 3.788 3.748 3.752 106,370 -0.01(-0.32%)
Jul 06, 2004 3.707 3.764 3.703 3.764 101,681 +0.06(+1.53%)
Jul 02, 2004 3.663 3.707 3.651 3.707 84,158 +0.03(+0.88%)
Jul 01, 2004 3.659 3.695 3.659 3.675 47,632 +0.00(+0.00%)
Jun 30, 2004 3.679 3.679 3.630 3.675 99,460 +0.02(+0.44%)
Jun 29, 2004 3.695 3.707 3.643 3.659 102,668 -0.03(-0.77%)
Jun 28, 2004 3.707 3.712 3.647 3.687 89,835 -0.05(-1.30%)
Jun 25, 2004 3.760 3.776 3.687 3.736 182,878 +0.03(+0.76%)
Jun 24, 2004 3.736 3.736 3.687 3.707 115,502 -0.03(-0.76%)
Jun 23, 2004 3.728 3.748 3.716 3.736 152,768 +0.02(+0.65%)
Jun 22, 2004 3.695 3.724 3.675 3.712 139,688 +0.02(+0.55%)
Jun 21, 2004 3.744 3.748 3.691 3.691 55,776 -0.05(-1.30%)
Jun 18, 2004 3.707 3.760 3.703 3.740 102,915 +0.03(+0.76%)
Jun 17, 2004 3.614 3.736 3.602 3.712 137,714 +0.09(+2.46%)
Jun 16, 2004 3.545 3.622 3.545 3.622 76,754 +0.08(+2.17%)
Jun 15, 2004 3.566 3.582 3.525 3.545 52,815 -0.02(-0.57%)
Jun 14, 2004 3.541 3.566 3.505 3.566 56,517 +0.02(+0.57%)
Jun 10, 2004 3.517 3.545 3.485 3.545 59,972 +0.06(+1.63%)
Jun 09, 2004 3.533 3.545 3.468 3.489 51,087 -0.03(-0.81%)
Jun 08, 2004 3.566 3.647 3.485 3.517 100,694 -0.05(-1.36%)
Jun 07, 2004 3.590 3.590 3.501 3.566 66,142 -0.00(-0.11%)
Jun 04, 2004 3.630 3.630 3.566 3.570 37,760 -0.06(-1.78%)
Jun 03, 2004 3.687 3.687 3.586 3.635 74,039 +0.00(+0.00%)
Jun 02, 2004 3.647 3.647 3.586 3.635 100,694 +0.01(+0.22%)
Jun 01, 2004 3.566 3.647 3.549 3.626 107,851 +0.08(+2.29%)
May 28, 2004 3.545 3.558 3.468 3.545 85,392 +0.02(+0.57%)
May 27, 2004 3.574 3.574 3.513 3.525 79,469 -0.04(-1.14%)
May 26, 2004 3.598 3.606 3.525 3.566 53,308 -0.05(-1.35%)
May 25, 2004 3.606 3.626 3.590 3.614 135,493 +0.00(+0.00%)
May 24, 2004 3.574 3.618 3.545 3.614 152,028 +0.05(+1.48%)
May 21, 2004 3.521 3.574 3.521 3.562 82,431 +0.00(+0.00%)
May 20, 2004 3.525 3.606 3.497 3.562 147,832 +0.04(+1.03%)
May 19, 2004 3.485 3.525 3.448 3.525 136,973 +0.04(+1.28%)
May 18, 2004 3.363 3.485 3.343 3.481 72,312 +0.08(+2.26%)
May 17, 2004 3.387 3.436 3.282 3.404 66,635 +0.04(+1.08%)
May 14, 2004 3.404 3.404 3.343 3.367 71,325 -0.05(-1.54%)
May 13, 2004 3.347 3.444 3.347 3.420 67,376 +0.10(+2.93%)
May 12, 2004 3.262 3.355 3.241 3.323 111,553 +0.08(+2.50%)
May 11, 2004 3.201 3.250 3.160 3.241 339,349 -0.06(-1.72%)
May 10, 2004 3.485 3.485 3.258 3.298 196,946 -0.22(-6.33%)
May 07, 2004 3.505 3.525 3.489 3.521 75,027 +0.01(+0.23%)
May 06, 2004 3.485 3.541 3.485 3.513 51,334 +0.01(+0.23%)
May 05, 2004 3.517 3.562 3.456 3.505 65,401 -0.01(-0.35%)
May 04, 2004 3.464 3.566 3.464 3.517 28,381 +0.07(+2.12%)
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.