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: 4:10 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 (%)
Mar 31, 2005 5.215 5.632 5.195 5.628 383,768 +0.49(+9.63%)
Mar 30, 2005 5.178 5.328 4.915 5.134 528,637 -0.10(-1.86%)
Mar 29, 2005 5.426 5.430 5.065 5.231 733,972 -0.33(-5.97%)
Mar 28, 2005 5.843 5.847 5.511 5.563 282,088 -0.20(-3.45%)
Mar 24, 2005 5.721 5.835 5.693 5.762 164,119 +0.08(+1.43%)
Mar 23, 2005 5.875 5.896 5.632 5.681 421,774 -0.37(-6.16%)
Mar 22, 2005 6.050 6.078 5.985 6.054 239,886 +0.01(+0.13%)
Mar 21, 2005 6.240 6.240 6.017 6.045 237,911 -0.13(-2.16%)
Mar 18, 2005 6.256 6.276 6.163 6.179 158,690 -0.02(-0.33%)
Mar 17, 2005 6.070 6.256 6.070 6.199 241,366 +0.19(+3.24%)
Mar 16, 2005 5.855 6.058 5.855 6.005 225,325 +0.11(+1.86%)
Mar 15, 2005 5.855 5.920 5.855 5.896 135,984 +0.07(+1.18%)
Mar 14, 2005 5.956 5.956 5.774 5.827 165,106 -0.09(-1.51%)
Mar 11, 2005 5.729 5.968 5.729 5.916 228,780 +0.19(+3.25%)
Mar 10, 2005 6.175 6.195 5.523 5.729 648,580 -0.42(-6.85%)
Mar 09, 2005 6.159 6.309 6.151 6.151 206,815 -0.04(-0.59%)
Mar 08, 2005 6.216 6.272 6.143 6.187 185,590 -0.03(-0.46%)
Mar 07, 2005 6.301 6.301 6.122 6.216 213,478 -0.04(-0.71%)
Mar 04, 2005 6.208 6.301 6.195 6.260 231,741 +0.06(+1.05%)
Mar 03, 2005 6.151 6.272 6.114 6.195 224,584 +0.08(+1.26%)
Mar 02, 2005 6.118 6.159 6.037 6.118 167,821 +0.03(+0.47%)
Mar 01, 2005 6.139 6.143 5.997 6.090 206,815 -0.02(-0.40%)
Feb 28, 2005 6.078 6.179 5.997 6.114 305,287 +0.07(+1.21%)
Feb 25, 2005 5.977 6.074 5.956 6.041 196,943 +0.07(+1.15%)
Feb 24, 2005 5.916 6.001 5.879 5.973 222,363 +0.06(+0.96%)
Feb 23, 2005 5.924 5.977 5.883 5.916 285,296 +0.04(+0.69%)
Feb 22, 2005 5.835 5.973 5.819 5.875 312,937 +0.06(+1.05%)
Feb 18, 2005 5.835 5.867 5.798 5.815 225,818 +0.01(+0.14%)
Feb 17, 2005 5.843 5.871 5.798 5.806 206,321 -0.02(-0.28%)
Feb 16, 2005 5.835 5.875 5.815 5.823 235,443 -0.00(-0.07%)
Feb 15, 2005 5.835 5.904 5.794 5.827 183,369 +0.02(+0.42%)
Feb 14, 2005 5.883 5.883 5.778 5.802 163,132 -0.05(-0.90%)
Feb 11, 2005 5.778 5.896 5.778 5.855 144,869 +0.04(+0.63%)
Feb 10, 2005 5.774 5.835 5.754 5.819 183,616 +0.06(+1.13%)
Feb 09, 2005 5.721 5.774 5.673 5.754 235,443 +0.06(+1.00%)
Feb 08, 2005 5.656 5.713 5.632 5.697 145,363 +0.02(+0.43%)
Feb 07, 2005 5.717 5.721 5.596 5.673 160,417 -0.00(-0.07%)
Feb 04, 2005 5.713 5.713 5.624 5.677 88,353 +0.00(+0.00%)
Feb 03, 2005 5.661 5.689 5.592 5.677 110,071 +0.02(+0.36%)
Feb 02, 2005 5.531 5.677 5.531 5.656 167,327 +0.11(+1.90%)
Feb 01, 2005 5.421 5.559 5.421 5.551 170,783 +0.06(+1.18%)
Jan 31, 2005 5.571 5.592 5.409 5.486 344,034 -0.13(-2.24%)
Jan 28, 2005 5.656 5.656 5.571 5.612 90,574 -0.04(-0.79%)
Jan 27, 2005 5.592 5.656 5.555 5.656 231,001 +0.04(+0.72%)
Jan 26, 2005 5.685 5.689 5.600 5.616 456,820 -0.07(-1.21%)
Jan 25, 2005 5.693 5.709 5.652 5.685 128,580 +0.01(+0.21%)
Jan 24, 2005 5.685 5.721 5.592 5.673 281,841 -0.02(-0.36%)
Jan 21, 2005 5.656 5.725 5.652 5.693 261,604 +0.04(+0.72%)
Jan 20, 2005 5.592 5.652 5.588 5.652 160,664 -0.02(-0.43%)
Jan 19, 2005 5.705 5.746 5.673 5.677 195,709 -0.02(-0.28%)
Jan 18, 2005 5.665 5.713 5.665 5.693 364,024 +0.04(+0.79%)
Jan 14, 2005 5.539 5.661 5.511 5.648 306,521 +0.12(+2.20%)
Jan 13, 2005 5.470 5.531 5.430 5.527 244,081 +0.07(+1.34%)
Jan 12, 2005 5.421 5.466 5.389 5.454 100,199 +0.04(+0.82%)
Jan 11, 2005 5.430 5.462 5.373 5.409 167,574 -0.03(-0.52%)
Jan 10, 2005 5.369 5.503 5.369 5.438 248,030 +0.08(+1.44%)
Jan 07, 2005 5.450 5.462 5.328 5.361 139,193 -0.08(-1.42%)
Jan 06, 2005 5.316 5.466 5.300 5.438 238,898 +0.08(+1.51%)
Jan 05, 2005 5.470 5.470 5.320 5.357 170,042 -0.11(-2.07%)
Jan 04, 2005 5.511 5.531 5.389 5.470 203,606 -0.06(-1.10%)
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.