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

Permian Basin Royalty Trust (NY: PBT )

11.83 +0.13 (+1.11%)
Official Closing Price Updated: 7:00 PM EDT, May 6, 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 (%)
Feb 28, 2005 6.078 6.179 5.997 6.114 305,291 +0.07(+1.21%)
Feb 25, 2005 5.977 6.074 5.956 6.041 196,946 +0.07(+1.15%)
Feb 24, 2005 5.916 6.001 5.879 5.972 222,366 +0.06(+0.96%)
Feb 23, 2005 5.924 5.977 5.883 5.916 285,300 +0.04(+0.69%)
Feb 22, 2005 5.835 5.972 5.818 5.875 312,941 +0.06(+1.05%)
Feb 18, 2005 5.835 5.867 5.798 5.814 225,821 +0.01(+0.14%)
Feb 17, 2005 5.843 5.871 5.798 5.806 206,324 -0.02(-0.28%)
Feb 16, 2005 5.835 5.875 5.814 5.823 235,446 -0.00(-0.07%)
Feb 15, 2005 5.835 5.904 5.794 5.827 183,372 +0.02(+0.42%)
Feb 14, 2005 5.883 5.883 5.778 5.802 163,134 -0.05(-0.90%)
Feb 11, 2005 5.778 5.895 5.778 5.855 144,871 +0.04(+0.63%)
Feb 10, 2005 5.774 5.835 5.754 5.818 183,618 +0.06(+1.13%)
Feb 09, 2005 5.721 5.774 5.673 5.754 235,446 +0.06(+1.00%)
Feb 08, 2005 5.656 5.713 5.632 5.697 145,364 +0.02(+0.43%)
Feb 07, 2005 5.717 5.721 5.596 5.673 160,419 -0.00(-0.07%)
Feb 04, 2005 5.713 5.713 5.624 5.677 88,354 +0.00(+0.00%)
Feb 03, 2005 5.660 5.689 5.592 5.677 110,072 +0.02(+0.36%)
Feb 02, 2005 5.531 5.677 5.531 5.656 167,330 +0.11(+1.90%)
Feb 01, 2005 5.421 5.559 5.421 5.551 170,785 +0.06(+1.18%)
Jan 31, 2005 5.571 5.592 5.409 5.486 344,038 -0.13(-2.24%)
Jan 28, 2005 5.656 5.656 5.571 5.612 90,575 -0.04(-0.79%)
Jan 27, 2005 5.592 5.656 5.555 5.656 231,004 +0.04(+0.72%)
Jan 26, 2005 5.685 5.689 5.600 5.616 456,826 -0.07(-1.21%)
Jan 25, 2005 5.693 5.709 5.652 5.685 128,582 +0.01(+0.21%)
Jan 24, 2005 5.685 5.721 5.592 5.673 281,845 -0.02(-0.36%)
Jan 21, 2005 5.656 5.725 5.652 5.693 261,607 +0.04(+0.72%)
Jan 20, 2005 5.592 5.652 5.588 5.652 160,666 -0.02(-0.43%)
Jan 19, 2005 5.705 5.746 5.673 5.677 195,712 -0.02(-0.28%)
Jan 18, 2005 5.665 5.713 5.665 5.693 364,029 +0.04(+0.79%)
Jan 14, 2005 5.539 5.660 5.511 5.648 306,525 +0.12(+2.20%)
Jan 13, 2005 5.470 5.531 5.430 5.527 244,084 +0.07(+1.34%)
Jan 12, 2005 5.421 5.466 5.389 5.454 100,200 +0.04(+0.82%)
Jan 11, 2005 5.430 5.462 5.373 5.409 167,576 -0.03(-0.52%)
Jan 10, 2005 5.369 5.502 5.369 5.438 248,033 +0.08(+1.44%)
Jan 07, 2005 5.450 5.462 5.328 5.361 139,195 -0.08(-1.42%)
Jan 06, 2005 5.316 5.466 5.300 5.438 238,902 +0.08(+1.51%)
Jan 05, 2005 5.470 5.470 5.320 5.357 170,044 -0.11(-2.07%)
Jan 04, 2005 5.511 5.531 5.389 5.470 203,609 -0.06(-1.10%)
Jan 03, 2005 5.632 5.632 5.478 5.531 134,752 -0.12(-2.15%)
Dec 31, 2004 5.604 5.660 5.604 5.652 71,078 +0.08(+1.38%)
Dec 30, 2004 5.632 5.652 5.555 5.575 78,235 -0.04(-0.79%)
Dec 29, 2004 5.490 5.620 5.490 5.620 111,553 +0.06(+1.02%)
Dec 28, 2004 5.470 5.592 5.470 5.563 143,884 +0.11(+2.01%)
Dec 27, 2004 5.652 5.673 5.389 5.454 415,857 -0.17(-3.10%)
Dec 23, 2004 5.551 5.632 5.551 5.628 101,928 -0.00(-0.07%)
Dec 22, 2004 5.709 5.733 5.369 5.632 311,214 -0.07(-1.28%)
Dec 21, 2004 5.685 5.713 5.632 5.705 167,083 +0.07(+1.29%)
Dec 20, 2004 5.511 5.697 5.498 5.632 279,870 +0.14(+2.58%)
Dec 17, 2004 5.409 5.490 5.409 5.490 141,169 +0.11(+1.96%)
Dec 16, 2004 5.458 5.458 5.348 5.385 131,791 -0.02(-0.45%)
Dec 15, 2004 5.304 5.450 5.280 5.409 173,993 +0.15(+2.77%)
Dec 14, 2004 5.251 5.340 5.166 5.263 168,810 +0.02(+0.31%)
Dec 13, 2004 5.073 5.263 5.073 5.247 174,980 +0.13(+2.53%)
Dec 10, 2004 5.142 5.247 5.032 5.118 247,786 +0.02(+0.32%)
Dec 09, 2004 5.036 5.122 5.024 5.101 155,730 +0.08(+1.61%)
Dec 08, 2004 5.251 5.267 4.862 5.020 812,711 -0.27(-5.13%)
Dec 07, 2004 5.389 5.425 5.227 5.292 210,520 -0.13(-2.32%)
Dec 06, 2004 5.328 5.519 5.328 5.417 204,596 +0.07(+1.29%)
Dec 03, 2004 5.239 5.373 5.227 5.348 420,299 -0.02(-0.45%)
Dec 02, 2004 5.673 5.673 5.231 5.373 713,250 -0.38(-6.62%)
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.