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

Permian Basin Royalty Trust (NY: PBT )

11.70 +0.13 (+1.12%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Jun 30, 2005 5.968 6.163 5.960 6.147 198,671 +0.15(+2.43%)
Jun 29, 2005 6.082 6.118 5.956 6.001 157,209 -0.11(-1.79%)
Jun 28, 2005 6.159 6.171 6.037 6.110 276,165 -0.15(-2.39%)
Jun 27, 2005 5.997 6.280 5.997 6.260 407,954 +0.30(+5.10%)
Jun 24, 2005 5.867 5.977 5.839 5.956 218,414 +0.13(+2.23%)
Jun 23, 2005 5.827 5.908 5.774 5.827 179,914 +0.04(+0.70%)
Jun 22, 2005 5.713 5.863 5.592 5.786 272,216 +0.05(+0.92%)
Jun 21, 2005 5.896 5.944 5.673 5.733 278,879 -0.16(-2.68%)
Jun 20, 2005 5.713 5.936 5.697 5.891 278,139 +0.18(+3.12%)
Jun 17, 2005 5.673 5.713 5.656 5.713 174,238 +0.07(+1.22%)
Jun 16, 2005 5.454 5.652 5.450 5.644 191,267 +0.15(+2.65%)
Jun 15, 2005 5.482 5.571 5.430 5.498 277,152 +0.04(+0.74%)
Jun 14, 2005 5.462 5.486 5.349 5.458 256,914 +0.01(+0.22%)
Jun 13, 2005 5.430 5.466 5.349 5.446 161,651 +0.08(+1.43%)
Jun 10, 2005 5.369 5.426 5.312 5.369 175,472 +0.00(+0.08%)
Jun 09, 2005 5.268 5.365 5.243 5.365 183,863 +0.14(+2.72%)
Jun 08, 2005 5.296 5.365 5.195 5.223 359,829 -0.00(-0.08%)
Jun 07, 2005 5.344 5.369 5.223 5.227 252,472 -0.09(-1.68%)
Jun 06, 2005 5.272 5.349 5.223 5.316 268,267 +0.09(+1.63%)
Jun 03, 2005 5.247 5.268 5.166 5.231 231,248 +0.02(+0.47%)
Jun 02, 2005 5.288 5.288 5.105 5.207 169,795 -0.04(-0.77%)
Jun 01, 2005 5.146 5.268 5.146 5.247 128,334 +0.06(+1.17%)
May 31, 2005 5.227 5.243 5.130 5.186 118,709 +0.00(+0.00%)
May 27, 2005 5.186 5.349 5.126 5.186 171,029 +0.01(+0.23%)
May 26, 2005 5.114 5.227 5.105 5.174 151,532 +0.06(+1.19%)
May 25, 2005 5.073 5.178 5.032 5.114 186,331 +0.08(+1.61%)
May 24, 2005 5.024 5.065 4.984 5.032 142,648 +0.03(+0.65%)
May 23, 2005 4.968 5.057 4.968 5.000 176,952 +0.06(+1.15%)
May 20, 2005 4.866 4.964 4.866 4.943 102,173 +0.05(+0.99%)
May 19, 2005 4.862 4.935 4.862 4.895 93,289 +0.03(+0.58%)
May 18, 2005 4.846 4.964 4.802 4.866 140,180 +0.02(+0.42%)
May 17, 2005 4.874 4.988 4.802 4.846 177,446 +0.01(+0.25%)
May 16, 2005 4.968 4.984 4.777 4.834 205,581 -0.16(-3.23%)
May 13, 2005 5.142 5.146 4.988 4.995 91,808 -0.11(-2.16%)
May 12, 2005 5.195 5.243 5.065 5.105 152,766 -0.12(-2.33%)
May 11, 2005 5.357 5.357 5.223 5.227 133,023 -0.10(-1.90%)
May 10, 2005 5.259 5.405 5.227 5.328 256,668 +0.11(+2.10%)
May 09, 2005 5.268 5.268 5.105 5.219 165,353 +0.03(+0.63%)
May 06, 2005 5.186 5.284 5.146 5.186 261,604 +0.04(+0.79%)
May 05, 2005 5.061 5.207 5.024 5.146 160,664 +0.12(+2.42%)
May 04, 2005 5.065 5.085 4.964 5.024 93,289 -0.02(-0.40%)
May 03, 2005 5.004 5.211 4.874 5.045 214,466 +0.04(+0.81%)
May 02, 2005 4.903 5.065 4.866 5.004 332,681 +0.00(+0.00%)
Apr 29, 2005 5.065 5.263 4.984 5.004 235,937 -0.02(-0.40%)
Apr 28, 2005 5.024 5.114 4.858 5.024 224,584 -0.01(-0.16%)
Apr 27, 2005 5.182 5.259 5.020 5.032 324,783 -0.18(-3.50%)
Apr 26, 2005 5.263 5.263 5.178 5.215 196,943 +0.01(+0.16%)
Apr 25, 2005 5.085 5.268 5.069 5.207 304,299 +0.14(+2.80%)
Apr 22, 2005 4.947 5.138 4.943 5.065 240,379 +0.10(+2.04%)
Apr 21, 2005 4.870 4.984 4.862 4.964 202,619 +0.05(+1.07%)
Apr 20, 2005 5.024 5.061 4.903 4.911 287,764 -0.10(-1.94%)
Apr 19, 2005 4.749 5.020 4.741 5.008 522,467 +0.31(+6.64%)
Apr 18, 2005 4.441 4.765 4.376 4.696 644,632 +0.16(+3.48%)
Apr 15, 2005 5.065 5.089 4.356 4.538 1,228,305 -0.56(-10.97%)
Apr 14, 2005 5.288 5.288 5.089 5.097 362,297 -0.19(-3.60%)
Apr 13, 2005 5.405 5.405 5.219 5.288 208,542 -0.11(-1.95%)
Apr 12, 2005 5.450 5.507 5.332 5.393 111,305 -0.06(-1.04%)
Apr 11, 2005 5.389 5.511 5.349 5.450 193,735 -0.02(-0.30%)
Apr 08, 2005 5.490 5.519 5.268 5.466 209,530 -0.09(-1.53%)
Apr 07, 2005 5.713 5.721 5.470 5.551 183,122 -0.12(-2.14%)
Apr 06, 2005 5.547 5.721 5.474 5.673 187,565 +0.09(+1.52%)
Apr 05, 2005 5.636 5.701 5.563 5.588 163,132 -0.09(-1.50%)
Apr 04, 2005 5.673 5.778 5.616 5.673 201,879 +0.00(+0.00%)
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.