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

Permian Basin Royalty Trust (NY: PBT )

12.19 +0.21 (+1.75%)
Official Closing Price Updated: 7:00 PM EDT, Jun 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 (%)
May 31, 2005 5.218 5.235 5.121 5.178 118,903 +0.00(+0.00%)
May 27, 2005 5.178 5.340 5.117 5.178 171,309 +0.01(+0.24%)
May 26, 2005 5.105 5.218 5.097 5.166 151,780 +0.06(+1.19%)
May 25, 2005 5.065 5.170 5.024 5.105 186,635 +0.08(+1.61%)
May 24, 2005 5.016 5.057 4.976 5.024 142,881 +0.03(+0.65%)
May 23, 2005 4.960 5.049 4.960 4.992 177,242 +0.06(+1.15%)
May 20, 2005 4.858 4.956 4.858 4.935 102,340 +0.05(+0.99%)
May 19, 2005 4.854 4.927 4.854 4.887 93,441 +0.03(+0.58%)
May 18, 2005 4.838 4.956 4.794 4.858 140,409 +0.02(+0.42%)
May 17, 2005 4.867 4.980 4.794 4.838 177,736 +0.01(+0.25%)
May 16, 2005 4.960 4.976 4.769 4.826 205,917 -0.16(-3.23%)
May 13, 2005 5.133 5.138 4.980 4.987 91,958 -0.11(-2.16%)
May 12, 2005 5.186 5.235 5.057 5.097 153,016 -0.12(-2.33%)
May 11, 2005 5.348 5.348 5.214 5.218 133,240 -0.10(-1.90%)
May 10, 2005 5.251 5.396 5.218 5.320 257,087 +0.11(+2.10%)
May 09, 2005 5.259 5.259 5.097 5.210 165,623 +0.03(+0.62%)
May 06, 2005 5.178 5.275 5.138 5.178 262,031 +0.04(+0.79%)
May 05, 2005 5.053 5.198 5.016 5.138 160,926 +0.12(+2.42%)
May 04, 2005 5.057 5.077 4.956 5.016 93,441 -0.02(-0.40%)
May 03, 2005 4.996 5.202 4.867 5.036 214,816 +0.04(+0.81%)
May 02, 2005 4.895 5.057 4.858 4.996 333,225 +0.00(+0.00%)
Apr 29, 2005 5.057 5.255 4.976 4.996 236,322 -0.02(-0.40%)
Apr 28, 2005 5.016 5.105 4.850 5.016 224,951 -0.01(-0.16%)
Apr 27, 2005 5.174 5.251 5.012 5.024 325,314 -0.18(-3.50%)
Apr 26, 2005 5.255 5.255 5.170 5.207 197,265 +0.01(+0.16%)
Apr 25, 2005 5.077 5.259 5.061 5.198 304,797 +0.14(+2.80%)
Apr 22, 2005 4.939 5.129 4.935 5.057 240,772 +0.10(+2.04%)
Apr 21, 2005 4.862 4.976 4.854 4.956 202,950 +0.05(+1.07%)
Apr 20, 2005 5.016 5.053 4.895 4.903 288,234 -0.10(-1.94%)
Apr 19, 2005 4.741 5.012 4.733 5.000 523,321 +0.31(+6.64%)
Apr 18, 2005 4.434 4.757 4.369 4.689 645,685 +0.16(+3.48%)
Apr 15, 2005 5.057 5.081 4.349 4.531 1,230,312 -0.56(-10.97%)
Apr 14, 2005 5.279 5.279 5.081 5.089 362,889 -0.19(-3.60%)
Apr 13, 2005 5.396 5.396 5.210 5.279 208,883 -0.11(-1.95%)
Apr 12, 2005 5.441 5.498 5.324 5.384 111,487 -0.06(-1.04%)
Apr 11, 2005 5.380 5.502 5.340 5.441 194,051 -0.02(-0.30%)
Apr 08, 2005 5.481 5.510 5.259 5.457 209,872 -0.08(-1.53%)
Apr 07, 2005 5.704 5.712 5.461 5.542 183,422 -0.12(-2.14%)
Apr 06, 2005 5.538 5.712 5.465 5.663 187,871 +0.08(+1.52%)
Apr 05, 2005 5.627 5.692 5.554 5.578 163,398 -0.08(-1.50%)
Apr 04, 2005 5.663 5.769 5.607 5.663 202,209 +0.00(+0.00%)
Apr 01, 2005 5.578 5.692 5.461 5.663 197,018 +0.04(+0.79%)
Mar 31, 2005 5.206 5.623 5.186 5.619 384,395 +0.49(+9.63%)
Mar 30, 2005 5.170 5.320 4.907 5.125 529,501 -0.10(-1.86%)
Mar 29, 2005 5.417 5.421 5.057 5.223 735,171 -0.33(-5.97%)
Mar 28, 2005 5.833 5.837 5.502 5.554 282,549 -0.20(-3.45%)
Mar 24, 2005 5.712 5.825 5.684 5.752 164,387 +0.08(+1.43%)
Mar 23, 2005 5.866 5.886 5.623 5.672 422,464 -0.37(-6.16%)
Mar 22, 2005 6.040 6.068 5.975 6.044 240,278 +0.01(+0.13%)
Mar 21, 2005 6.230 6.230 6.007 6.036 238,300 -0.13(-2.16%)
Mar 18, 2005 6.246 6.266 6.153 6.169 158,949 -0.02(-0.33%)
Mar 17, 2005 6.060 6.246 6.060 6.189 241,761 +0.19(+3.24%)
Mar 16, 2005 5.845 6.048 5.845 5.995 225,693 +0.11(+1.86%)
Mar 15, 2005 5.845 5.910 5.845 5.886 136,207 +0.07(+1.18%)
Mar 14, 2005 5.947 5.947 5.765 5.817 165,376 -0.09(-1.51%)
Mar 11, 2005 5.720 5.959 5.720 5.906 229,154 +0.19(+3.25%)
Mar 10, 2005 6.165 6.185 5.514 5.720 649,640 -0.42(-6.85%)
Mar 09, 2005 6.149 6.299 6.141 6.141 207,153 -0.04(-0.59%)
Mar 08, 2005 6.206 6.262 6.133 6.177 185,894 -0.03(-0.46%)
Mar 07, 2005 6.290 6.290 6.112 6.206 213,827 -0.04(-0.71%)
Mar 04, 2005 6.197 6.290 6.185 6.250 232,120 +0.06(+1.05%)
Mar 03, 2005 6.141 6.262 6.104 6.185 224,951 +0.08(+1.26%)
Mar 02, 2005 6.108 6.149 6.028 6.108 168,095 +0.03(+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.