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

Permian Basin Royalty Trust (NY: PBT )

12.93 -0.10 (-0.77%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 3.545 3.558 3.468 3.545 85,391 +0.02(+0.57%)
May 27, 2004 3.574 3.574 3.513 3.525 79,468 -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 3.614 135,491 +0.00(+0.00%)
May 24, 2004 3.574 3.618 3.545 3.614 152,026 +0.05(+1.48%)
May 21, 2004 3.521 3.574 3.521 3.562 82,429 +0.00(+0.00%)
May 20, 2004 3.525 3.606 3.497 3.562 147,831 +0.04(+1.03%)
May 19, 2004 3.485 3.525 3.448 3.525 136,971 +0.04(+1.28%)
May 18, 2004 3.363 3.485 3.343 3.481 72,311 +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 71,324 -0.05(-1.54%)
May 13, 2004 3.347 3.444 3.347 3.420 67,375 +0.10(+2.93%)
May 12, 2004 3.262 3.355 3.242 3.323 111,551 +0.08(+2.50%)
May 11, 2004 3.201 3.250 3.160 3.242 339,344 -0.06(-1.72%)
May 10, 2004 3.485 3.485 3.258 3.298 196,943 -0.22(-6.33%)
May 07, 2004 3.505 3.525 3.489 3.521 75,026 +0.01(+0.23%)
May 06, 2004 3.485 3.541 3.485 3.513 51,333 +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%)
May 03, 2004 3.452 3.485 3.355 3.444 105,135 -0.02(-0.70%)
Apr 30, 2004 3.513 3.541 3.444 3.468 104,641 -0.09(-2.62%)
Apr 29, 2004 3.663 3.663 3.436 3.562 96,744 -0.08(-2.22%)
Apr 28, 2004 3.606 3.647 3.598 3.643 60,218 -0.01(-0.22%)
Apr 27, 2004 3.570 3.651 3.570 3.651 72,311 +0.08(+2.27%)
Apr 26, 2004 3.631 3.639 3.545 3.570 84,157 -0.07(-1.89%)
Apr 23, 2004 3.667 3.675 3.566 3.639 44,176 -0.01(-0.33%)
Apr 22, 2004 3.525 3.675 3.525 3.651 97,484 +0.09(+2.39%)
Apr 21, 2004 3.614 3.635 3.477 3.566 109,330 -0.07(-2.00%)
Apr 20, 2004 3.647 3.647 3.614 3.639 57,009 -0.01(-0.22%)
Apr 19, 2004 3.602 3.647 3.602 3.647 75,766 +0.02(+0.67%)
Apr 16, 2004 3.541 3.643 3.541 3.622 90,821 +0.08(+2.29%)
Apr 15, 2004 3.444 3.626 3.436 3.541 261,604 -0.08(-2.24%)
Apr 14, 2004 3.647 3.663 3.493 3.622 129,074 -0.02(-0.67%)
Apr 13, 2004 3.683 3.683 3.639 3.647 111,058 -0.04(-0.99%)
Apr 12, 2004 3.667 3.687 3.618 3.683 130,061 +0.04(+1.11%)
Apr 08, 2004 3.671 3.671 3.614 3.643 98,965 -0.03(-0.77%)
Apr 07, 2004 3.606 3.671 3.606 3.671 129,814 +0.04(+1.23%)
Apr 06, 2004 3.647 3.651 3.618 3.626 89,833 -0.01(-0.33%)
Apr 05, 2004 3.667 3.695 3.631 3.639 156,222 -0.03(-0.77%)
Apr 02, 2004 3.651 3.691 3.639 3.667 114,266 +0.02(+0.56%)
Apr 01, 2004 3.659 3.695 3.643 3.647 180,654 -0.01(-0.33%)
Mar 31, 2004 3.647 3.691 3.639 3.659 161,898 +0.02(+0.45%)
Mar 30, 2004 3.618 3.667 3.618 3.643 171,276 +0.00(+0.11%)
Mar 29, 2004 3.639 3.647 3.614 3.639 101,186 -0.00(-0.11%)
Mar 26, 2004 3.631 3.655 3.566 3.643 216,933 -0.01(-0.33%)
Mar 25, 2004 3.776 3.776 3.655 3.655 210,517 -0.12(-3.22%)
Mar 24, 2004 3.829 3.829 3.728 3.776 168,068 -0.02(-0.43%)
Mar 23, 2004 3.789 3.797 3.728 3.793 213,478 +0.04(+1.19%)
Mar 22, 2004 3.667 3.748 3.647 3.748 186,084 +0.11(+3.12%)
Mar 19, 2004 3.647 3.647 3.610 3.635 89,587 +0.02(+0.67%)
Mar 18, 2004 3.643 3.647 3.610 3.610 220,882 -0.02(-0.67%)
Mar 17, 2004 3.554 3.655 3.554 3.635 207,802 +0.08(+2.16%)
Mar 16, 2004 3.533 3.570 3.533 3.558 160,664 +0.02(+0.69%)
Mar 15, 2004 3.525 3.533 3.505 3.533 256,421 +0.03(+0.81%)
Mar 12, 2004 3.517 3.533 3.473 3.505 99,212 -0.01(-0.35%)
Mar 11, 2004 3.513 3.517 3.473 3.517 72,558 +0.02(+0.46%)
Mar 10, 2004 3.525 3.533 3.468 3.501 106,122 +0.02(+0.47%)
Mar 09, 2004 3.497 3.545 3.485 3.485 125,125 -0.01(-0.35%)
Mar 08, 2004 3.501 3.501 3.485 3.497 49,112 +0.01(+0.23%)
Mar 05, 2004 3.489 3.525 3.456 3.489 101,186 +0.00(+0.00%)
Mar 04, 2004 3.505 3.505 3.452 3.489 71,817 -0.02(-0.46%)
Mar 03, 2004 3.481 3.517 3.464 3.505 116,734 +0.02(+0.58%)
Mar 02, 2004 3.493 3.525 3.460 3.485 157,209 -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.