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

Permian Basin Royalty Trust (NY: PBT )

12.19 -0.08 (-0.65%)
Official Closing Price Updated: 4:10 PM EDT, May 31, 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 (%)
Dec 31, 2004 5.595 5.651 5.595 5.643 71,193 +0.08(+1.38%)
Dec 30, 2004 5.623 5.643 5.546 5.566 78,362 -0.04(-0.79%)
Dec 29, 2004 5.481 5.611 5.481 5.611 111,734 +0.06(+1.02%)
Dec 28, 2004 5.461 5.583 5.461 5.554 144,117 +0.11(+2.01%)
Dec 27, 2004 5.643 5.663 5.380 5.445 416,531 -0.17(-3.10%)
Dec 23, 2004 5.542 5.623 5.542 5.619 102,093 -0.00(-0.07%)
Dec 22, 2004 5.700 5.724 5.360 5.623 311,718 -0.07(-1.28%)
Dec 21, 2004 5.676 5.704 5.623 5.696 167,354 +0.07(+1.30%)
Dec 20, 2004 5.502 5.688 5.489 5.623 280,324 +0.14(+2.58%)
Dec 17, 2004 5.400 5.481 5.400 5.481 141,398 +0.11(+1.96%)
Dec 16, 2004 5.449 5.449 5.340 5.376 132,004 -0.02(-0.45%)
Dec 15, 2004 5.295 5.441 5.271 5.400 174,275 +0.15(+2.77%)
Dec 14, 2004 5.243 5.332 5.158 5.255 169,084 +0.02(+0.31%)
Dec 13, 2004 5.065 5.255 5.065 5.239 175,264 +0.13(+2.53%)
Dec 10, 2004 5.133 5.239 5.024 5.109 248,188 +0.02(+0.32%)
Dec 09, 2004 5.028 5.113 5.016 5.093 155,982 +0.08(+1.61%)
Dec 08, 2004 5.243 5.259 4.854 5.012 814,028 -0.27(-5.13%)
Dec 07, 2004 5.380 5.417 5.218 5.283 210,861 -0.13(-2.32%)
Dec 06, 2004 5.320 5.510 5.320 5.409 204,928 +0.07(+1.29%)
Dec 03, 2004 5.231 5.364 5.218 5.340 420,981 -0.02(-0.45%)
Dec 02, 2004 5.663 5.663 5.223 5.364 714,407 -0.38(-6.62%)
Dec 01, 2004 6.032 6.044 5.663 5.744 317,651 -0.29(-4.76%)
Nov 30, 2004 5.926 6.040 5.882 6.032 162,410 +0.15(+2.47%)
Nov 29, 2004 5.906 5.926 5.825 5.886 173,286 +0.01(+0.21%)
Nov 26, 2004 5.906 5.947 5.870 5.874 80,587 -0.11(-1.76%)
Nov 24, 2004 6.052 6.068 5.874 5.979 251,402 -0.03(-0.54%)
Nov 23, 2004 6.040 6.068 5.967 6.011 237,064 +0.05(+0.88%)
Nov 22, 2004 5.845 6.003 5.805 5.959 383,653 +0.27(+4.69%)
Nov 19, 2004 5.591 5.805 5.591 5.692 313,696 +0.13(+2.25%)
Nov 18, 2004 5.583 5.663 5.522 5.566 187,624 +0.05(+0.95%)
Nov 17, 2004 5.453 5.663 5.437 5.514 322,595 +0.07(+1.34%)
Nov 16, 2004 5.360 5.453 5.360 5.441 178,230 +0.13(+2.36%)
Nov 15, 2004 5.380 5.388 5.210 5.316 252,143 -0.08(-1.43%)
Nov 12, 2004 5.223 5.417 5.198 5.392 221,738 +0.09(+1.68%)
Nov 11, 2004 5.360 5.437 5.283 5.303 151,039 -0.09(-1.65%)
Nov 10, 2004 5.299 5.445 5.259 5.392 203,445 +0.07(+1.29%)
Nov 09, 2004 5.360 5.364 5.186 5.324 260,054 -0.08(-1.42%)
Nov 08, 2004 5.380 5.574 5.364 5.400 206,411 +0.02(+0.38%)
Nov 05, 2004 5.214 5.396 5.117 5.380 364,372 +0.17(+3.26%)
Nov 04, 2004 5.380 5.400 5.210 5.210 215,805 -0.05(-0.92%)
Nov 03, 2004 5.320 5.360 5.154 5.259 315,921 +0.05(+1.01%)
Nov 02, 2004 5.154 5.251 4.960 5.206 293,426 -0.05(-1.00%)
Nov 01, 2004 5.437 5.481 5.089 5.259 453,364 -0.06(-1.07%)
Oct 29, 2004 5.194 5.332 4.956 5.316 656,562 +0.08(+1.55%)
Oct 28, 2004 5.441 5.441 5.166 5.235 866,929 -0.39(-6.91%)
Oct 27, 2004 5.987 6.108 5.421 5.623 604,156 -0.43(-7.09%)
Oct 26, 2004 6.023 6.068 6.011 6.052 301,830 +0.00(+0.07%)
Oct 25, 2004 5.995 6.185 5.906 6.048 481,297 +0.15(+2.47%)
Oct 22, 2004 5.765 5.947 5.765 5.902 330,011 +0.20(+3.48%)
Oct 21, 2004 5.655 5.765 5.583 5.704 225,940 +0.12(+2.17%)
Oct 20, 2004 5.348 5.603 5.344 5.583 304,549 +0.20(+3.76%)
Oct 19, 2004 5.243 5.481 5.210 5.380 439,026 +0.14(+2.62%)
Oct 18, 2004 5.299 5.461 5.239 5.243 364,619 -0.07(-1.29%)
Oct 15, 2004 5.097 5.332 5.097 5.311 296,392 +0.30(+5.89%)
Oct 14, 2004 4.875 5.016 4.875 5.016 194,546 +0.16(+3.25%)
Oct 13, 2004 5.154 5.154 4.474 4.858 708,721 -0.31(-5.95%)
Oct 12, 2004 5.320 5.461 5.142 5.166 308,257 -0.13(-2.52%)
Oct 11, 2004 5.218 5.376 5.206 5.299 193,062 +0.09(+1.79%)
Oct 08, 2004 5.117 5.259 5.117 5.206 240,772 +0.11(+2.14%)
Oct 07, 2004 4.992 5.380 4.988 5.097 346,326 +0.13(+2.52%)
Oct 06, 2004 4.968 4.976 4.867 4.972 225,693 +0.02(+0.33%)
Oct 05, 2004 4.854 4.976 4.814 4.956 295,650 +0.16(+3.38%)
Oct 04, 2004 4.693 4.854 4.684 4.794 169,826 +0.14(+2.95%)
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.