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

Permian Basin Royalty Trust (NY: PBT )

12.42 +0.01 (+0.08%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Sep 30, 2005 6.848 6.880 6.726 6.819 449,915 -0.03(-0.41%)
Sep 29, 2005 6.831 6.949 6.799 6.848 1,179,702 +0.06(+0.96%)
Sep 28, 2005 6.791 6.815 6.686 6.783 938,825 +0.04(+0.54%)
Sep 27, 2005 6.706 6.767 6.665 6.746 776,431 +0.02(+0.36%)
Sep 26, 2005 6.552 6.722 6.540 6.722 600,710 +0.08(+1.22%)
Sep 23, 2005 6.641 6.730 6.605 6.641 483,233 -0.06(-0.97%)
Sep 22, 2005 6.746 6.815 6.519 6.706 979,300 +0.06(+0.91%)
Sep 21, 2005 6.483 6.686 6.483 6.645 1,011,138 +0.18(+2.76%)
Sep 20, 2005 6.422 6.483 6.361 6.467 689,064 +0.04(+0.69%)
Sep 19, 2005 6.321 6.422 6.301 6.422 837,391 +0.13(+1.99%)
Sep 16, 2005 6.297 6.317 6.244 6.297 525,189 +0.00(+0.00%)
Sep 15, 2005 6.248 6.301 6.220 6.297 344,532 +0.02(+0.26%)
Sep 14, 2005 6.240 6.305 6.179 6.280 626,130 +0.06(+0.98%)
Sep 13, 2005 6.240 6.244 6.183 6.220 213,728 -0.01(-0.20%)
Sep 12, 2005 6.317 6.321 6.179 6.232 477,310 -0.09(-1.41%)
Sep 09, 2005 6.280 6.329 6.272 6.321 536,789 +0.08(+1.30%)
Sep 08, 2005 6.228 6.272 6.199 6.240 408,700 -0.02(-0.26%)
Sep 07, 2005 6.353 6.361 6.179 6.256 977,079 -0.06(-1.03%)
Sep 06, 2005 6.252 6.333 6.078 6.321 861,824 +0.07(+1.10%)
Sep 02, 2005 6.337 6.341 6.232 6.252 466,451 -0.11(-1.72%)
Sep 01, 2005 6.357 6.361 6.288 6.361 671,295 +0.04(+0.71%)
Aug 31, 2005 6.260 6.357 6.260 6.317 1,391,950 +0.06(+1.04%)
Aug 30, 2005 6.191 6.264 6.175 6.252 653,278 +0.08(+1.31%)
Aug 29, 2005 6.284 6.301 6.139 6.171 924,511 -0.08(-1.30%)
Aug 26, 2005 6.276 6.276 6.220 6.252 648,342 -0.02(-0.39%)
Aug 25, 2005 6.139 6.276 6.102 6.276 1,010,397 +0.14(+2.24%)
Aug 24, 2005 6.078 6.147 6.078 6.139 695,728 +0.06(+1.07%)
Aug 23, 2005 6.175 6.199 6.058 6.074 993,121 -0.08(-1.32%)
Aug 22, 2005 6.159 6.187 6.135 6.155 555,792 +0.01(+0.20%)
Aug 19, 2005 6.001 6.143 6.001 6.143 563,690 +0.17(+2.78%)
Aug 18, 2005 5.977 6.001 5.968 5.977 561,469 -0.00(-0.07%)
Aug 17, 2005 5.997 6.078 5.977 5.981 720,901 -0.04(-0.61%)
Aug 16, 2005 6.122 6.155 6.017 6.017 638,223 -0.13(-2.04%)
Aug 15, 2005 6.248 6.248 6.139 6.143 729,539 -0.11(-1.75%)
Aug 12, 2005 6.139 6.252 6.135 6.252 808,268 +0.11(+1.71%)
Aug 11, 2005 6.078 6.163 6.078 6.147 1,074,565 +0.07(+1.13%)
Aug 10, 2005 6.082 6.118 6.078 6.078 1,030,141 -0.01(-0.13%)
Aug 09, 2005 6.175 6.179 6.086 6.086 1,002,500 -0.03(-0.53%)
Aug 08, 2005 6.130 6.139 6.102 6.118 906,741 +0.03(+0.53%)
Aug 05, 2005 6.110 6.126 6.078 6.086 1,368,010 -0.01(-0.20%)
Aug 04, 2005 6.110 6.167 6.098 6.098 1,861,362 -0.01(-0.20%)
Aug 03, 2005 6.179 6.195 6.110 6.110 8,863,809 -0.15(-2.39%)
Aug 02, 2005 6.475 6.475 6.260 6.260 701,404 -0.14(-2.15%)
Aug 01, 2005 6.442 6.442 6.349 6.398 505,445 -0.04(-0.69%)
Jul 29, 2005 6.463 6.479 6.365 6.442 246,059 -0.02(-0.25%)
Jul 28, 2005 6.507 6.519 6.382 6.459 358,353 -0.05(-0.81%)
Jul 27, 2005 6.750 6.754 6.414 6.511 545,920 -0.33(-4.80%)
Jul 26, 2005 6.848 6.884 6.791 6.840 196,205 -0.03(-0.41%)
Jul 25, 2005 6.929 6.961 6.787 6.868 195,218 -0.11(-1.63%)
Jul 22, 2005 6.694 6.981 6.682 6.981 161,406 +0.32(+4.81%)
Jul 21, 2005 6.617 6.686 6.524 6.661 219,158 +0.04(+0.67%)
Jul 20, 2005 6.592 6.617 6.487 6.617 154,249 +0.09(+1.37%)
Jul 19, 2005 6.552 6.564 6.370 6.528 266,050 +0.02(+0.31%)
Jul 18, 2005 6.447 6.605 6.382 6.507 219,158 +0.00(+0.00%)
Jul 15, 2005 6.321 6.524 6.293 6.507 358,846 -0.08(-1.17%)
Jul 14, 2005 6.548 6.637 6.382 6.584 224,587 +0.00(+0.00%)
Jul 13, 2005 6.605 6.686 6.544 6.584 173,500 -0.00(-0.06%)
Jul 12, 2005 6.524 6.605 6.321 6.588 174,734 +0.07(+1.06%)
Jul 11, 2005 6.447 6.584 6.422 6.519 183,865 -0.07(-1.11%)
Jul 08, 2005 6.645 6.686 6.548 6.592 165,602 -0.02(-0.31%)
Jul 07, 2005 6.564 6.621 6.487 6.613 169,798 +0.01(+0.12%)
Jul 06, 2005 6.763 6.912 6.438 6.605 388,462 -0.11(-1.57%)
Jul 05, 2005 6.418 6.767 6.345 6.710 434,120 +0.39(+6.22%)
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.