Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Permian Basin Royalty Trust (NY: PBT )

12.19 -0.08 (-0.65%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 6.068 6.169 5.987 6.104 305,790 +0.07(+1.21%)
Feb 25, 2005 5.967 6.064 5.947 6.031 197,267 +0.07(+1.15%)
Feb 24, 2005 5.906 5.991 5.870 5.963 222,729 +0.06(+0.96%)
Feb 23, 2005 5.914 5.967 5.874 5.906 285,766 +0.04(+0.69%)
Feb 22, 2005 5.825 5.963 5.809 5.866 313,453 +0.06(+1.05%)
Feb 18, 2005 5.825 5.858 5.789 5.805 226,190 +0.01(+0.14%)
Feb 17, 2005 5.833 5.862 5.789 5.797 206,661 -0.02(-0.28%)
Feb 16, 2005 5.825 5.866 5.805 5.813 235,831 -0.00(-0.07%)
Feb 15, 2005 5.825 5.894 5.785 5.817 183,671 +0.02(+0.42%)
Feb 14, 2005 5.874 5.874 5.769 5.793 163,401 -0.05(-0.90%)
Feb 11, 2005 5.769 5.886 5.769 5.845 145,108 +0.04(+0.63%)
Feb 10, 2005 5.764 5.825 5.744 5.809 183,919 +0.06(+1.13%)
Feb 09, 2005 5.712 5.764 5.663 5.744 235,831 +0.06(+1.00%)
Feb 08, 2005 5.647 5.704 5.623 5.688 145,602 +0.02(+0.43%)
Feb 07, 2005 5.708 5.712 5.587 5.663 160,681 -0.00(-0.07%)
Feb 04, 2005 5.704 5.704 5.615 5.667 88,498 +0.00(+0.00%)
Feb 03, 2005 5.651 5.680 5.582 5.667 110,252 +0.02(+0.36%)
Feb 02, 2005 5.522 5.667 5.522 5.647 167,603 +0.11(+1.90%)
Feb 01, 2005 5.413 5.550 5.413 5.542 171,064 +0.06(+1.18%)
Jan 31, 2005 5.562 5.582 5.400 5.477 344,600 -0.13(-2.24%)
Jan 28, 2005 5.647 5.647 5.562 5.603 90,723 -0.04(-0.79%)
Jan 27, 2005 5.582 5.647 5.546 5.647 231,381 +0.04(+0.72%)
Jan 26, 2005 5.676 5.680 5.591 5.607 457,572 -0.07(-1.21%)
Jan 25, 2005 5.684 5.700 5.643 5.676 128,792 +0.01(+0.21%)
Jan 24, 2005 5.676 5.712 5.582 5.663 282,305 -0.02(-0.36%)
Jan 21, 2005 5.647 5.716 5.643 5.684 262,035 +0.04(+0.72%)
Jan 20, 2005 5.582 5.643 5.578 5.643 160,929 -0.02(-0.43%)
Jan 19, 2005 5.696 5.736 5.663 5.667 196,031 -0.02(-0.28%)
Jan 18, 2005 5.655 5.704 5.655 5.684 364,624 +0.04(+0.79%)
Jan 14, 2005 5.530 5.651 5.502 5.639 307,026 +0.12(+2.20%)
Jan 13, 2005 5.461 5.522 5.421 5.518 244,483 +0.07(+1.34%)
Jan 12, 2005 5.413 5.457 5.380 5.445 100,364 +0.04(+0.82%)
Jan 11, 2005 5.421 5.453 5.364 5.400 167,850 -0.03(-0.52%)
Jan 10, 2005 5.360 5.493 5.360 5.429 248,438 +0.08(+1.44%)
Jan 07, 2005 5.441 5.453 5.320 5.352 139,422 -0.08(-1.42%)
Jan 06, 2005 5.307 5.457 5.291 5.429 239,292 +0.08(+1.51%)
Jan 05, 2005 5.461 5.461 5.311 5.348 170,322 -0.11(-2.07%)
Jan 04, 2005 5.502 5.522 5.380 5.461 203,942 -0.06(-1.10%)
Jan 03, 2005 5.623 5.623 5.469 5.522 134,972 -0.12(-2.15%)
Dec 31, 2004 5.595 5.651 5.595 5.643 71,194 +0.08(+1.38%)
Dec 30, 2004 5.623 5.643 5.546 5.566 78,363 -0.04(-0.79%)
Dec 29, 2004 5.481 5.611 5.481 5.611 111,735 +0.06(+1.02%)
Dec 28, 2004 5.461 5.582 5.461 5.554 144,119 +0.11(+2.01%)
Dec 27, 2004 5.643 5.663 5.380 5.445 416,537 -0.17(-3.10%)
Dec 23, 2004 5.542 5.623 5.542 5.619 102,094 -0.00(-0.07%)
Dec 22, 2004 5.700 5.724 5.360 5.623 311,722 -0.07(-1.28%)
Dec 21, 2004 5.676 5.704 5.623 5.696 167,356 +0.07(+1.29%)
Dec 20, 2004 5.502 5.688 5.489 5.623 280,328 +0.14(+2.58%)
Dec 17, 2004 5.400 5.481 5.400 5.481 141,400 +0.11(+1.96%)
Dec 16, 2004 5.449 5.449 5.340 5.376 132,006 -0.02(-0.45%)
Dec 15, 2004 5.295 5.441 5.271 5.400 174,278 +0.15(+2.77%)
Dec 14, 2004 5.243 5.332 5.158 5.255 169,086 +0.02(+0.31%)
Dec 13, 2004 5.065 5.255 5.065 5.239 175,266 +0.13(+2.53%)
Dec 10, 2004 5.133 5.239 5.024 5.109 248,191 +0.02(+0.32%)
Dec 09, 2004 5.028 5.113 5.016 5.093 155,985 +0.08(+1.61%)
Dec 08, 2004 5.243 5.259 4.854 5.012 814,039 -0.27(-5.13%)
Dec 07, 2004 5.380 5.417 5.218 5.283 210,864 -0.13(-2.32%)
Dec 06, 2004 5.320 5.510 5.320 5.409 204,931 +0.07(+1.29%)
Dec 03, 2004 5.231 5.364 5.218 5.340 420,986 -0.02(-0.45%)
Dec 02, 2004 5.663 5.663 5.222 5.364 714,416 -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.