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

Permian Basin Royalty Trust (NY: PBT )

12.20 +0.19 (+1.58%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Jan 31, 2005 5.612 5.632 5.449 5.526 341,546 -0.13(-2.24%)
Jan 28, 2005 5.698 5.698 5.612 5.653 89,919 -0.04(-0.79%)
Jan 27, 2005 5.632 5.698 5.596 5.698 229,331 +0.04(+0.72%)
Jan 26, 2005 5.726 5.730 5.641 5.657 453,516 -0.07(-1.21%)
Jan 25, 2005 5.734 5.751 5.694 5.726 127,651 +0.01(+0.21%)
Jan 24, 2005 5.726 5.763 5.632 5.714 279,803 -0.02(-0.36%)
Jan 21, 2005 5.698 5.767 5.694 5.734 259,712 +0.04(+0.72%)
Jan 20, 2005 5.632 5.694 5.628 5.694 159,502 -0.02(-0.43%)
Jan 19, 2005 5.747 5.787 5.714 5.718 194,294 -0.02(-0.28%)
Jan 18, 2005 5.706 5.755 5.706 5.734 361,392 +0.04(+0.79%)
Jan 14, 2005 5.579 5.702 5.551 5.690 304,304 +0.12(+2.20%)
Jan 13, 2005 5.510 5.571 5.469 5.567 242,316 +0.07(+1.34%)
Jan 12, 2005 5.461 5.506 5.428 5.494 99,474 +0.04(+0.82%)
Jan 11, 2005 5.469 5.502 5.412 5.449 166,363 -0.03(-0.52%)
Jan 10, 2005 5.408 5.543 5.408 5.477 246,236 +0.08(+1.44%)
Jan 07, 2005 5.490 5.502 5.367 5.400 138,186 -0.08(-1.42%)
Jan 06, 2005 5.355 5.506 5.339 5.477 237,171 +0.08(+1.51%)
Jan 05, 2005 5.510 5.510 5.359 5.396 168,813 -0.11(-2.07%)
Jan 04, 2005 5.551 5.571 5.428 5.510 202,134 -0.06(-1.10%)
Jan 03, 2005 5.673 5.673 5.518 5.571 133,776 -0.12(-2.15%)
Dec 31, 2004 5.645 5.702 5.645 5.694 70,563 +0.08(+1.38%)
Dec 30, 2004 5.673 5.694 5.596 5.616 77,668 -0.04(-0.79%)
Dec 29, 2004 5.530 5.661 5.530 5.661 110,745 +0.06(+1.02%)
Dec 28, 2004 5.510 5.632 5.510 5.604 142,841 +0.11(+2.01%)
Dec 27, 2004 5.694 5.714 5.428 5.494 412,844 -0.18(-3.10%)
Dec 23, 2004 5.592 5.673 5.592 5.669 101,189 -0.00(-0.07%)
Dec 22, 2004 5.751 5.775 5.408 5.673 308,959 -0.07(-1.28%)
Dec 21, 2004 5.726 5.755 5.673 5.747 165,873 +0.07(+1.29%)
Dec 20, 2004 5.551 5.739 5.539 5.673 277,843 +0.14(+2.58%)
Dec 17, 2004 5.449 5.530 5.449 5.530 140,146 +0.11(+1.96%)
Dec 16, 2004 5.498 5.498 5.387 5.424 130,836 -0.02(-0.45%)
Dec 15, 2004 5.343 5.490 5.318 5.449 172,733 +0.15(+2.77%)
Dec 14, 2004 5.290 5.379 5.204 5.302 167,588 +0.02(+0.31%)
Dec 13, 2004 5.110 5.302 5.110 5.285 173,713 +0.13(+2.53%)
Dec 10, 2004 5.179 5.285 5.069 5.155 245,991 +0.02(+0.32%)
Dec 09, 2004 5.073 5.159 5.061 5.139 154,602 +0.08(+1.61%)
Dec 08, 2004 5.290 5.306 4.898 5.057 806,824 -0.27(-5.13%)
Dec 07, 2004 5.428 5.465 5.265 5.330 208,995 -0.13(-2.32%)
Dec 06, 2004 5.367 5.559 5.367 5.457 203,114 +0.07(+1.29%)
Dec 03, 2004 5.277 5.412 5.265 5.387 417,255 -0.02(-0.45%)
Dec 02, 2004 5.714 5.714 5.269 5.412 708,084 -0.38(-6.62%)
Dec 01, 2004 6.085 6.098 5.714 5.796 314,840 -0.29(-4.76%)
Nov 30, 2004 5.979 6.094 5.934 6.085 160,972 +0.15(+2.47%)
Nov 29, 2004 5.959 5.979 5.877 5.938 171,753 +0.01(+0.21%)
Nov 26, 2004 5.959 6.000 5.922 5.926 79,873 -0.11(-1.76%)
Nov 24, 2004 6.106 6.122 5.926 6.032 249,177 -0.03(-0.54%)
Nov 23, 2004 6.094 6.122 6.020 6.065 234,966 +0.05(+0.88%)
Nov 22, 2004 5.898 6.057 5.857 6.012 380,258 +0.27(+4.69%)
Nov 19, 2004 5.641 5.857 5.641 5.743 310,920 +0.13(+2.25%)
Nov 18, 2004 5.632 5.714 5.571 5.616 185,963 +0.05(+0.95%)
Nov 17, 2004 5.502 5.714 5.485 5.563 319,740 +0.07(+1.34%)
Nov 16, 2004 5.408 5.502 5.408 5.490 176,653 +0.13(+2.36%)
Nov 15, 2004 5.428 5.436 5.257 5.363 249,912 -0.08(-1.43%)
Nov 12, 2004 5.269 5.465 5.245 5.441 219,775 +0.09(+1.68%)
Nov 11, 2004 5.408 5.485 5.330 5.351 149,702 -0.09(-1.65%)
Nov 10, 2004 5.347 5.494 5.306 5.441 201,644 +0.07(+1.29%)
Nov 09, 2004 5.408 5.412 5.232 5.371 257,752 -0.08(-1.42%)
Nov 08, 2004 5.428 5.624 5.412 5.449 204,584 +0.02(+0.38%)
Nov 05, 2004 5.261 5.445 5.163 5.428 361,147 +0.17(+3.26%)
Nov 04, 2004 5.428 5.449 5.257 5.257 213,895 -0.05(-0.92%)
Nov 03, 2004 5.367 5.408 5.200 5.306 313,125 +0.05(+1.01%)
Nov 02, 2004 5.200 5.298 5.004 5.253 290,829 -0.05(-1.00%)
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.