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

Permian Basin Royalty Trust (NY: PBT )

11.91 +0.45 (+3.93%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
May 31, 2005 4.586 4.600 4.501 4.550 135,302 +0.00(+0.00%)
May 27, 2005 4.550 4.693 4.497 4.550 194,936 +0.01(+0.24%)
May 26, 2005 4.486 4.586 4.479 4.540 172,714 +0.05(+1.19%)
May 25, 2005 4.451 4.543 4.415 4.486 212,376 +0.07(+1.61%)
May 24, 2005 4.408 4.444 4.373 4.415 162,587 +0.03(+0.65%)
May 23, 2005 4.358 4.437 4.358 4.387 201,687 +0.05(+1.15%)
May 20, 2005 4.270 4.355 4.270 4.337 116,455 +0.04(+0.99%)
May 19, 2005 4.266 4.330 4.266 4.294 106,328 +0.02(+0.58%)
May 18, 2005 4.252 4.355 4.213 4.270 159,774 +0.02(+0.42%)
May 17, 2005 4.277 4.376 4.213 4.252 202,249 +0.01(+0.25%)
May 16, 2005 4.358 4.373 4.191 4.241 234,317 -0.14(-3.23%)
May 13, 2005 4.511 4.515 4.376 4.383 104,641 -0.10(-2.16%)
May 12, 2005 4.558 4.600 4.444 4.479 174,120 -0.11(-2.33%)
May 11, 2005 4.700 4.700 4.582 4.586 151,617 -0.09(-1.90%)
May 10, 2005 4.614 4.742 4.586 4.675 292,545 +0.10(+2.10%)
May 09, 2005 4.622 4.622 4.479 4.579 188,466 +0.03(+0.62%)
May 06, 2005 4.550 4.636 4.515 4.550 298,171 +0.04(+0.79%)
May 05, 2005 4.440 4.568 4.408 4.515 183,122 +0.11(+2.42%)
May 04, 2005 4.444 4.462 4.355 4.408 106,328 -0.02(-0.40%)
May 03, 2005 4.390 4.572 4.277 4.426 244,443 +0.04(+0.81%)
May 02, 2005 4.302 4.444 4.270 4.390 379,183 +0.00(+0.00%)
Apr 29, 2005 4.444 4.618 4.373 4.390 268,916 -0.02(-0.40%)
Apr 28, 2005 4.408 4.486 4.262 4.408 255,977 -0.01(-0.16%)
Apr 27, 2005 4.547 4.614 4.405 4.415 370,182 -0.16(-3.50%)
Apr 26, 2005 4.618 4.618 4.543 4.576 224,472 +0.01(+0.16%)
Apr 25, 2005 4.462 4.622 4.447 4.568 346,834 +0.12(+2.80%)
Apr 22, 2005 4.341 4.508 4.337 4.444 273,979 +0.09(+2.04%)
Apr 21, 2005 4.273 4.373 4.266 4.355 230,941 +0.05(+1.07%)
Apr 20, 2005 4.408 4.440 4.302 4.309 327,988 -0.09(-1.94%)
Apr 19, 2005 4.166 4.405 4.159 4.394 595,498 +0.27(+6.64%)
Apr 18, 2005 3.896 4.181 3.839 4.120 734,738 +0.14(+3.48%)
Apr 15, 2005 4.444 4.465 3.822 3.982 1,399,997 -0.49(-10.97%)
Apr 14, 2005 4.639 4.639 4.465 4.472 412,938 -0.17(-3.60%)
Apr 13, 2005 4.742 4.742 4.579 4.639 237,692 -0.09(-1.95%)
Apr 12, 2005 4.781 4.831 4.678 4.732 126,863 -0.05(-1.04%)
Apr 11, 2005 4.728 4.835 4.693 4.781 220,815 -0.01(-0.30%)
Apr 08, 2005 4.817 4.842 4.622 4.796 238,818 -0.07(-1.53%)
Apr 07, 2005 5.013 5.020 4.799 4.870 208,719 -0.11(-2.14%)
Apr 06, 2005 4.867 5.020 4.803 4.977 213,783 +0.07(+1.52%)
Apr 05, 2005 4.945 5.002 4.881 4.902 185,934 -0.07(-1.50%)
Apr 04, 2005 4.977 5.069 4.927 4.977 230,098 +0.00(+0.00%)
Apr 01, 2005 4.902 5.002 4.799 4.977 224,190 +0.04(+0.79%)
Mar 31, 2005 4.575 4.941 4.558 4.938 437,411 +0.43(+9.63%)
Mar 30, 2005 4.543 4.675 4.312 4.504 602,530 -0.09(-1.86%)
Mar 29, 2005 4.760 4.764 4.444 4.590 836,566 -0.29(-5.97%)
Mar 28, 2005 5.126 5.130 4.835 4.881 321,518 -0.17(-3.45%)
Mar 24, 2005 5.020 5.119 4.995 5.055 187,060 +0.07(+1.43%)
Mar 23, 2005 5.155 5.173 4.941 4.984 480,730 -0.33(-6.16%)
Mar 22, 2005 5.308 5.333 5.251 5.311 273,417 +0.01(+0.13%)
Mar 21, 2005 5.475 5.475 5.279 5.304 271,166 -0.12(-2.16%)
Mar 18, 2005 5.489 5.507 5.407 5.421 180,871 -0.02(-0.33%)
Mar 17, 2005 5.325 5.489 5.325 5.439 275,104 +0.17(+3.24%)
Mar 16, 2005 5.137 5.315 5.137 5.269 256,820 +0.10(+1.86%)
Mar 15, 2005 5.137 5.194 5.137 5.173 154,992 +0.06(+1.18%)
Mar 14, 2005 5.226 5.226 5.066 5.112 188,185 -0.08(-1.51%)
Mar 11, 2005 5.027 5.237 5.027 5.190 260,759 +0.16(+3.25%)
Mar 10, 2005 5.418 5.436 4.845 5.027 739,239 -0.37(-6.85%)
Mar 09, 2005 5.404 5.535 5.396 5.396 235,723 -0.03(-0.59%)
Mar 08, 2005 5.453 5.503 5.389 5.428 211,532 -0.02(-0.46%)
Mar 07, 2005 5.528 5.528 5.372 5.453 243,318 -0.04(-0.71%)
Mar 04, 2005 5.446 5.528 5.436 5.492 264,134 +0.06(+1.05%)
Mar 03, 2005 5.396 5.503 5.365 5.436 255,977 +0.07(+1.26%)
Mar 02, 2005 5.368 5.404 5.297 5.368 191,279 +0.02(+0.47%)
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.