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

Permian Basin Royalty Trust (NY: PBT )

12.41 +0.06 (+0.49%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 5.604 5.661 5.604 5.652 71,077 +0.08(+1.38%)
Dec 30, 2004 5.632 5.652 5.555 5.575 78,234 -0.04(-0.79%)
Dec 29, 2004 5.490 5.620 5.490 5.620 111,551 +0.06(+1.02%)
Dec 28, 2004 5.470 5.592 5.470 5.563 143,882 +0.11(+2.01%)
Dec 27, 2004 5.652 5.673 5.389 5.454 415,851 -0.17(-3.10%)
Dec 23, 2004 5.551 5.632 5.551 5.628 101,926 -0.00(-0.07%)
Dec 22, 2004 5.709 5.733 5.369 5.632 311,210 -0.07(-1.28%)
Dec 21, 2004 5.685 5.713 5.632 5.705 167,081 +0.07(+1.30%)
Dec 20, 2004 5.511 5.697 5.498 5.632 279,867 +0.14(+2.58%)
Dec 17, 2004 5.409 5.490 5.409 5.490 141,167 +0.11(+1.96%)
Dec 16, 2004 5.458 5.458 5.349 5.385 131,789 -0.02(-0.45%)
Dec 15, 2004 5.304 5.450 5.280 5.409 173,991 +0.15(+2.77%)
Dec 14, 2004 5.251 5.340 5.166 5.263 168,808 +0.02(+0.31%)
Dec 13, 2004 5.073 5.263 5.073 5.247 174,978 +0.13(+2.53%)
Dec 10, 2004 5.142 5.247 5.032 5.118 247,783 +0.02(+0.32%)
Dec 09, 2004 5.037 5.122 5.024 5.101 155,728 +0.08(+1.61%)
Dec 08, 2004 5.251 5.268 4.862 5.020 812,700 -0.27(-5.13%)
Dec 07, 2004 5.389 5.426 5.227 5.292 210,517 -0.13(-2.32%)
Dec 06, 2004 5.328 5.519 5.328 5.417 204,594 +0.07(+1.29%)
Dec 03, 2004 5.239 5.373 5.227 5.349 420,294 -0.02(-0.45%)
Dec 02, 2004 5.673 5.673 5.231 5.373 713,241 -0.38(-6.62%)
Dec 01, 2004 6.041 6.054 5.673 5.754 317,133 -0.29(-4.76%)
Nov 30, 2004 5.936 6.050 5.891 6.041 162,145 +0.15(+2.47%)
Nov 29, 2004 5.916 5.936 5.835 5.896 173,004 +0.01(+0.21%)
Nov 26, 2004 5.916 5.956 5.879 5.883 80,455 -0.11(-1.76%)
Nov 24, 2004 6.062 6.078 5.883 5.989 250,991 -0.03(-0.54%)
Nov 23, 2004 6.050 6.078 5.977 6.021 236,677 +0.05(+0.88%)
Nov 22, 2004 5.855 6.013 5.815 5.968 383,027 +0.27(+4.69%)
Nov 19, 2004 5.600 5.815 5.600 5.701 313,184 +0.13(+2.25%)
Nov 18, 2004 5.592 5.673 5.531 5.575 187,318 +0.05(+0.95%)
Nov 17, 2004 5.462 5.673 5.446 5.523 322,069 +0.07(+1.34%)
Nov 16, 2004 5.369 5.462 5.369 5.450 177,940 +0.13(+2.36%)
Nov 15, 2004 5.389 5.397 5.219 5.324 251,732 -0.08(-1.43%)
Nov 12, 2004 5.231 5.426 5.207 5.401 221,376 +0.09(+1.68%)
Nov 11, 2004 5.369 5.446 5.292 5.312 150,792 -0.09(-1.65%)
Nov 10, 2004 5.308 5.454 5.268 5.401 203,113 +0.07(+1.29%)
Nov 09, 2004 5.369 5.373 5.195 5.332 259,629 -0.08(-1.42%)
Nov 08, 2004 5.389 5.584 5.373 5.409 206,074 +0.02(+0.38%)
Nov 05, 2004 5.223 5.405 5.126 5.389 363,777 +0.17(+3.26%)
Nov 04, 2004 5.389 5.409 5.219 5.219 215,453 -0.05(-0.92%)
Nov 03, 2004 5.328 5.369 5.162 5.268 315,405 +0.05(+1.01%)
Nov 02, 2004 5.162 5.259 4.968 5.215 292,947 -0.05(-1.00%)
Nov 01, 2004 5.446 5.490 5.097 5.268 452,624 -0.06(-1.07%)
Oct 29, 2004 5.203 5.340 4.964 5.324 655,491 +0.08(+1.55%)
Oct 28, 2004 5.450 5.450 5.174 5.243 865,514 -0.39(-6.91%)
Oct 27, 2004 5.997 6.118 5.430 5.632 603,170 -0.43(-7.09%)
Oct 26, 2004 6.033 6.078 6.021 6.062 301,338 +0.00(+0.07%)
Oct 25, 2004 6.005 6.195 5.916 6.058 480,512 +0.15(+2.47%)
Oct 22, 2004 5.774 5.956 5.774 5.912 329,473 +0.20(+3.48%)
Oct 21, 2004 5.665 5.774 5.592 5.713 225,571 +0.12(+2.17%)
Oct 20, 2004 5.357 5.612 5.353 5.592 304,053 +0.20(+3.76%)
Oct 19, 2004 5.251 5.490 5.219 5.389 438,310 +0.14(+2.62%)
Oct 18, 2004 5.308 5.470 5.247 5.251 364,024 -0.07(-1.29%)
Oct 15, 2004 5.105 5.340 5.105 5.320 295,908 +0.30(+5.89%)
Oct 14, 2004 4.883 5.024 4.883 5.024 194,228 +0.16(+3.25%)
Oct 13, 2004 5.162 5.162 4.481 4.866 707,565 -0.31(-5.95%)
Oct 12, 2004 5.328 5.470 5.150 5.174 307,755 -0.13(-2.52%)
Oct 11, 2004 5.227 5.385 5.215 5.308 192,747 +0.09(+1.79%)
Oct 08, 2004 5.126 5.268 5.126 5.215 240,379 +0.11(+2.14%)
Oct 07, 2004 5.000 5.389 4.996 5.105 345,761 +0.13(+2.52%)
Oct 06, 2004 4.976 4.984 4.874 4.980 225,325 +0.02(+0.33%)
Oct 05, 2004 4.862 4.984 4.822 4.964 295,168 +0.16(+3.38%)
Oct 04, 2004 4.700 4.862 4.692 4.802 169,549 +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.