Skip to main content

Permian Basin Royalty Trust (NY: PBT )

12.20 +0.19 (+1.58%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 3.449 3.449 3.428 3.428 49,002 +0.03(+0.96%)
Sep 29, 2003 3.400 3.416 3.400 3.396 48,512 +0.02(+0.48%)
Sep 26, 2003 3.424 3.424 3.343 3.379 50,717 -0.07(-1.90%)
Sep 25, 2003 3.330 3.588 3.326 3.445 134,266 +0.16(+4.84%)
Sep 24, 2003 3.286 3.306 3.286 3.286 124,711 +0.02(+0.63%)
Sep 23, 2003 3.265 3.286 3.265 3.265 42,877 +0.00(+0.00%)
Sep 22, 2003 3.241 3.281 3.232 3.265 46,062 +0.04(+1.27%)
Sep 19, 2003 3.241 3.245 3.224 3.224 62,723 -0.03(-1.00%)
Sep 18, 2003 3.257 3.257 3.224 3.257 34,791 +0.00(+0.00%)
Sep 17, 2003 3.204 3.281 3.163 3.257 63,213 +0.03(+1.01%)
Sep 16, 2003 3.253 3.265 3.200 3.224 60,027 -0.03(-0.88%)
Sep 15, 2003 3.265 3.286 3.224 3.253 59,782 +0.02(+0.63%)
Sep 12, 2003 3.253 3.253 3.212 3.232 44,592 +0.00(+0.00%)
Sep 11, 2003 3.220 3.265 3.220 3.232 47,532 +0.02(+0.76%)
Sep 10, 2003 3.204 3.224 3.163 3.208 40,181 +0.02(+0.77%)
Sep 09, 2003 3.175 3.208 3.163 3.184 53,167 +0.03(+0.91%)
Sep 08, 2003 3.196 3.224 3.061 3.155 96,779 +0.00(+0.00%)
Sep 05, 2003 3.163 3.224 3.122 3.155 86,244 -0.00(-0.13%)
Sep 04, 2003 3.143 3.184 3.114 3.159 77,913 +0.01(+0.39%)
Sep 03, 2003 3.184 3.212 3.118 3.147 89,184 -0.04(-1.15%)
Sep 02, 2003 3.143 3.208 3.126 3.184 97,269 +0.04(+1.30%)
Aug 29, 2003 3.159 3.159 3.126 3.143 39,446 -0.01(-0.39%)
Aug 28, 2003 3.139 3.155 3.130 3.155 44,837 +0.03(+0.91%)
Aug 27, 2003 3.135 3.143 3.102 3.126 149,947 -0.01(-0.26%)
Aug 26, 2003 3.163 3.163 3.065 3.135 132,306 +0.00(+0.13%)
Aug 25, 2003 3.167 3.184 3.114 3.130 110,255 +0.00(+0.13%)
Aug 22, 2003 3.061 3.135 3.057 3.126 111,480 +0.08(+2.54%)
Aug 21, 2003 3.028 3.057 3.020 3.049 123,485 +0.02(+0.67%)
Aug 20, 2003 2.988 3.037 2.988 3.028 82,568 +0.00(+0.00%)
Aug 19, 2003 3.041 3.049 3.000 3.028 75,218 +0.01(+0.41%)
Aug 18, 2003 3.020 3.053 3.016 3.016 41,407 +0.02(+0.68%)
Aug 15, 2003 3.020 3.061 2.996 2.996 28,421 -0.00(-0.14%)
Aug 14, 2003 3.020 3.037 2.959 3.000 20,090 +0.00(+0.00%)
Aug 13, 2003 3.033 3.041 2.939 3.000 50,227 +0.00(+0.00%)
Aug 12, 2003 2.910 3.041 2.910 3.000 59,782 +0.03(+0.96%)
Aug 11, 2003 3.081 3.081 2.947 2.971 55,127 -0.07(-2.28%)
Aug 08, 2003 3.045 3.094 3.024 3.041 68,358 +0.00(+0.00%)
Aug 07, 2003 2.996 3.041 2.996 3.041 18,620 +0.04(+1.36%)
Aug 06, 2003 2.943 3.041 2.943 3.000 85,999 +0.05(+1.80%)
Aug 05, 2003 2.951 2.951 2.939 2.947 56,597 -0.00(-0.14%)
Aug 04, 2003 3.061 3.061 2.939 2.951 101,679 -0.11(-3.60%)
Aug 01, 2003 3.081 3.081 3.004 3.061 46,797 -0.04(-1.32%)
Jul 31, 2003 3.061 3.102 3.053 3.102 48,267 +0.04(+1.33%)
Jul 30, 2003 3.139 3.143 3.061 3.061 53,902 -0.07(-2.34%)
Jul 29, 2003 3.204 3.204 3.081 3.135 85,019 -0.07(-2.17%)
Jul 28, 2003 3.184 3.220 3.184 3.204 94,084 +0.03(+0.90%)
Jul 25, 2003 3.130 3.184 3.126 3.175 54,147 +0.04(+1.17%)
Jul 24, 2003 3.143 3.188 3.102 3.139 58,802 +0.03(+0.92%)
Jul 23, 2003 3.143 3.143 3.102 3.110 40,426 -0.02(-0.78%)
Jul 22, 2003 3.135 3.135 3.102 3.135 42,632 +0.02(+0.66%)
Jul 21, 2003 3.130 3.143 3.061 3.114 57,822 +0.01(+0.26%)
Jul 18, 2003 3.012 3.143 3.012 3.106 142,351 +0.05(+1.74%)
Jul 17, 2003 3.041 3.053 3.012 3.053 69,338 +0.05(+1.77%)
Jul 16, 2003 3.008 3.045 2.996 3.000 68,113 -0.05(-1.61%)
Jul 15, 2003 3.102 3.102 3.041 3.049 101,679 -0.02(-0.66%)
Jul 14, 2003 3.114 3.114 3.020 3.069 103,640 -0.00(-0.13%)
Jul 11, 2003 3.065 3.122 3.065 3.073 112,705 +0.01(+0.40%)
Jul 10, 2003 3.069 3.073 3.012 3.061 66,153 -0.01(-0.40%)
Jul 09, 2003 3.065 3.081 3.020 3.073 42,387 +0.01(+0.27%)
Jul 08, 2003 3.020 3.065 3.004 3.065 150,927 +0.04(+1.49%)
Jul 07, 2003 3.004 3.037 3.000 3.020 48,267 -0.02(-0.80%)
Jul 03, 2003 3.041 3.061 3.020 3.045 50,717 -0.01(-0.27%)
Jul 02, 2003 3.057 3.061 3.028 3.053 103,149 +0.01(+0.40%)
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.