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

Permian Basin Royalty Trust (NY: PBT )

12.20 +0.19 (+1.58%)
Official Closing Price Updated: 4:10 PM EDT, Apr 26, 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 31, 2005 6.632 6.632 6.404 6.481 321,455 -0.13(-1.98%)
Oct 28, 2005 6.534 6.653 6.494 6.612 205,319 +0.06(+0.93%)
Oct 27, 2005 6.596 6.632 6.510 6.551 228,351 -0.19(-2.79%)
Oct 26, 2005 6.702 6.812 6.653 6.738 445,431 +0.05(+0.73%)
Oct 25, 2005 6.759 6.816 6.653 6.689 697,793 +0.01(+0.18%)
Oct 24, 2005 6.530 6.677 6.485 6.677 372,172 +0.09(+1.36%)
Oct 21, 2005 6.281 6.587 6.245 6.587 320,720 +0.27(+4.33%)
Oct 20, 2005 6.408 6.489 6.249 6.314 385,158 -0.11(-1.72%)
Oct 19, 2005 6.387 6.477 6.367 6.424 205,809 -0.01(-0.13%)
Oct 18, 2005 6.592 6.632 6.432 6.432 233,251 -0.18(-2.72%)
Oct 17, 2005 6.526 6.616 6.522 6.612 245,256 +0.15(+2.27%)
Oct 14, 2005 6.367 6.489 6.269 6.465 261,672 +0.10(+1.54%)
Oct 13, 2005 6.465 6.510 6.294 6.367 346,691 -0.16(-2.50%)
Oct 12, 2005 6.628 6.628 6.494 6.530 200,664 -0.08(-1.17%)
Oct 11, 2005 6.575 6.632 6.510 6.608 450,331 +0.13(+1.95%)
Oct 10, 2005 6.938 6.938 6.330 6.481 324,395 -0.07(-1.06%)
Oct 07, 2005 6.363 6.571 6.359 6.551 327,335 +0.19(+3.02%)
Oct 06, 2005 6.510 6.510 6.224 6.359 983,477 -0.30(-4.48%)
Oct 05, 2005 6.836 6.918 6.657 6.657 525,060 -0.16(-2.28%)
Oct 04, 2005 6.873 6.938 6.775 6.812 505,704 -0.04(-0.60%)
Oct 03, 2005 6.926 6.926 6.804 6.853 566,712 -0.02(-0.24%)
Sep 30, 2005 6.898 6.930 6.775 6.869 446,656 -0.03(-0.41%)
Sep 29, 2005 6.881 7.000 6.849 6.898 1,171,156 +0.07(+0.96%)
Sep 28, 2005 6.840 6.865 6.734 6.832 932,025 +0.04(+0.54%)
Sep 27, 2005 6.755 6.816 6.714 6.796 770,807 +0.02(+0.36%)
Sep 26, 2005 6.600 6.771 6.587 6.771 596,358 +0.08(+1.22%)
Sep 23, 2005 6.689 6.779 6.653 6.689 479,733 -0.07(-0.97%)
Sep 22, 2005 6.796 6.865 6.567 6.755 972,206 +0.06(+0.91%)
Sep 21, 2005 6.530 6.734 6.530 6.694 1,003,813 +0.18(+2.76%)
Sep 20, 2005 6.469 6.530 6.408 6.514 684,073 +0.04(+0.69%)
Sep 19, 2005 6.367 6.469 6.347 6.469 831,325 +0.13(+1.99%)
Sep 16, 2005 6.343 6.363 6.289 6.343 521,385 +0.00(+0.00%)
Sep 15, 2005 6.294 6.347 6.265 6.343 342,036 +0.02(+0.26%)
Sep 14, 2005 6.285 6.351 6.224 6.326 621,595 +0.06(+0.98%)
Sep 13, 2005 6.285 6.289 6.228 6.265 212,180 -0.01(-0.20%)
Sep 12, 2005 6.363 6.367 6.224 6.277 473,852 -0.09(-1.41%)
Sep 09, 2005 6.326 6.375 6.318 6.367 532,900 +0.08(+1.30%)
Sep 08, 2005 6.273 6.318 6.245 6.285 405,739 -0.02(-0.26%)
Sep 07, 2005 6.400 6.408 6.224 6.302 970,001 -0.07(-1.03%)
Sep 06, 2005 6.298 6.379 6.122 6.367 855,581 +0.07(+1.10%)
Sep 02, 2005 6.383 6.387 6.277 6.298 463,072 -0.11(-1.72%)
Sep 01, 2005 6.404 6.408 6.334 6.408 666,432 +0.04(+0.71%)
Aug 31, 2005 6.306 6.404 6.306 6.363 1,381,866 +0.07(+1.04%)
Aug 30, 2005 6.236 6.310 6.220 6.298 648,546 +0.08(+1.31%)
Aug 29, 2005 6.330 6.347 6.183 6.216 917,814 -0.08(-1.30%)
Aug 26, 2005 6.322 6.322 6.265 6.298 643,646 -0.02(-0.39%)
Aug 25, 2005 6.183 6.322 6.147 6.322 1,003,078 +0.14(+2.24%)
Aug 24, 2005 6.122 6.192 6.122 6.183 690,688 +0.07(+1.07%)
Aug 23, 2005 6.220 6.245 6.102 6.118 985,927 -0.08(-1.32%)
Aug 22, 2005 6.204 6.232 6.179 6.200 551,766 +0.01(+0.20%)
Aug 19, 2005 6.045 6.187 6.045 6.187 559,607 +0.17(+2.78%)
Aug 18, 2005 6.020 6.045 6.012 6.020 557,401 -0.00(-0.07%)
Aug 17, 2005 6.041 6.122 6.020 6.024 715,679 -0.04(-0.61%)
Aug 16, 2005 6.167 6.200 6.061 6.061 633,600 -0.13(-2.04%)
Aug 15, 2005 6.294 6.294 6.183 6.187 724,255 -0.11(-1.75%)
Aug 12, 2005 6.183 6.298 6.179 6.298 802,413 +0.11(+1.71%)
Aug 11, 2005 6.122 6.208 6.122 6.192 1,066,781 +0.07(+1.13%)
Aug 10, 2005 6.126 6.163 6.122 6.122 1,022,679 -0.01(-0.13%)
Aug 09, 2005 6.220 6.224 6.130 6.130 995,238 -0.03(-0.53%)
Aug 08, 2005 6.175 6.183 6.147 6.163 900,173 +0.03(+0.53%)
Aug 05, 2005 6.155 6.171 6.122 6.130 1,358,100 -0.01(-0.20%)
Aug 04, 2005 6.155 6.212 6.143 6.143 1,847,879 -0.01(-0.20%)
Aug 03, 2005 6.224 6.241 6.155 6.155 8,799,600 -0.15(-2.39%)
Aug 02, 2005 6.522 6.522 6.306 6.306 696,323 -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.