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

Permian Basin Royalty Trust (NY: PBT )

11.78 -0.06 (-0.51%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 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 (%)
Oct 29, 2004 4.565 4.685 4.355 4.671 747,125 +0.07(+1.55%)
Oct 28, 2004 4.781 4.781 4.540 4.600 986,509 -0.34(-6.91%)
Oct 27, 2004 5.261 5.368 4.764 4.941 687,490 -0.38(-7.09%)
Oct 26, 2004 5.293 5.332 5.283 5.318 343,463 +0.00(+0.07%)
Oct 25, 2004 5.268 5.436 5.190 5.315 547,685 +0.13(+2.47%)
Oct 22, 2004 5.066 5.226 5.066 5.187 375,531 +0.17(+3.48%)
Oct 21, 2004 4.970 5.066 4.906 5.012 257,105 +0.11(+2.17%)
Oct 20, 2004 4.700 4.924 4.696 4.906 346,558 +0.18(+3.76%)
Oct 19, 2004 4.607 4.817 4.579 4.728 499,583 +0.12(+2.62%)
Oct 18, 2004 4.657 4.799 4.604 4.607 414,913 -0.06(-1.29%)
Oct 15, 2004 4.479 4.685 4.479 4.668 337,275 +0.26(+5.89%)
Oct 14, 2004 4.284 4.408 4.284 4.408 221,380 +0.14(+3.25%)
Oct 13, 2004 4.529 4.529 3.932 4.270 806,478 -0.27(-5.95%)
Oct 12, 2004 4.675 4.799 4.518 4.540 350,777 -0.12(-2.52%)
Oct 11, 2004 4.586 4.725 4.575 4.657 219,693 +0.08(+1.79%)
Oct 08, 2004 4.497 4.621 4.497 4.575 273,983 +0.10(+2.14%)
Oct 07, 2004 4.387 4.728 4.383 4.479 394,097 +0.11(+2.52%)
Oct 06, 2004 4.365 4.373 4.277 4.369 256,824 +0.01(+0.33%)
Oct 05, 2004 4.266 4.373 4.230 4.355 336,431 +0.14(+3.38%)
Oct 04, 2004 4.124 4.266 4.117 4.213 193,251 +0.12(+2.95%)
Oct 01, 2004 4.106 4.117 4.092 4.092 106,330 -0.00(-0.09%)
Sep 30, 2004 4.017 4.174 4.017 4.095 149,650 +0.05(+1.14%)
Sep 29, 2004 4.195 4.220 3.996 4.049 448,106 -0.11(-2.73%)
Sep 28, 2004 4.159 4.206 4.053 4.163 362,592 +0.09(+2.18%)
Sep 27, 2004 4.024 4.102 4.024 4.074 280,734 +0.07(+1.78%)
Sep 24, 2004 3.939 4.035 3.939 4.003 290,298 +0.06(+1.62%)
Sep 23, 2004 3.935 3.982 3.910 3.939 205,628 +0.01(+0.18%)
Sep 22, 2004 3.882 3.996 3.857 3.932 275,389 +0.03(+0.82%)
Sep 21, 2004 3.822 3.910 3.814 3.900 306,332 +0.10(+2.72%)
Sep 20, 2004 3.697 3.818 3.697 3.797 257,668 +0.14(+3.69%)
Sep 17, 2004 3.644 3.715 3.630 3.662 97,328 +0.03(+0.78%)
Sep 16, 2004 3.644 3.658 3.612 3.633 56,822 +0.00(+0.10%)
Sep 15, 2004 3.626 3.651 3.591 3.630 83,545 +0.00(+0.10%)
Sep 14, 2004 3.644 3.662 3.612 3.626 87,483 +0.00(+0.10%)
Sep 13, 2004 3.519 3.644 3.519 3.623 112,800 +0.02(+0.69%)
Sep 10, 2004 3.644 3.644 3.598 3.598 64,979 -0.03(-0.88%)
Sep 09, 2004 3.591 3.630 3.587 3.630 93,671 +0.02(+0.69%)
Sep 08, 2004 3.623 3.623 3.555 3.605 140,085 +0.02(+0.50%)
Sep 07, 2004 3.633 3.640 3.562 3.587 105,486 -0.07(-2.04%)
Sep 03, 2004 3.704 3.704 3.626 3.662 72,574 -0.02(-0.67%)
Sep 02, 2004 3.519 3.701 3.519 3.686 130,803 +0.17(+4.75%)
Sep 01, 2004 3.537 3.623 3.519 3.519 189,594 -0.07(-1.88%)
Aug 31, 2004 3.615 3.630 3.502 3.587 123,489 -0.04(-1.08%)
Aug 30, 2004 3.580 3.626 3.573 3.626 61,885 +0.03(+0.79%)
Aug 27, 2004 3.576 3.615 3.569 3.598 85,233 +0.03(+0.80%)
Aug 26, 2004 3.644 3.647 3.537 3.569 165,121 -0.03(-0.79%)
Aug 25, 2004 3.519 3.669 3.502 3.598 201,971 +0.04(+1.20%)
Aug 24, 2004 3.559 3.591 3.498 3.555 287,204 -0.04(-1.09%)
Aug 23, 2004 3.612 3.711 3.502 3.594 193,813 -0.02(-0.49%)
Aug 20, 2004 3.690 3.694 3.484 3.612 253,448 -0.05(-1.36%)
Aug 19, 2004 3.740 3.765 3.644 3.662 154,432 -0.06(-1.72%)
Aug 18, 2004 3.679 3.740 3.647 3.726 169,059 +0.10(+2.85%)
Aug 17, 2004 3.701 3.701 3.477 3.623 419,132 -0.07(-1.92%)
Aug 16, 2004 3.786 3.786 3.665 3.694 146,274 -0.09(-2.44%)
Aug 13, 2004 3.740 3.868 3.736 3.786 263,012 -0.02(-0.47%)
Aug 12, 2004 3.775 3.804 3.733 3.804 81,294 +0.03(+0.75%)
Aug 11, 2004 3.786 3.804 3.605 3.775 156,401 -0.06(-1.67%)
Aug 10, 2004 3.690 3.871 3.690 3.839 276,233 +0.17(+4.65%)
Aug 09, 2004 3.583 3.679 3.576 3.669 230,944 +0.12(+3.41%)
Aug 06, 2004 3.555 3.580 3.484 3.548 183,405 -0.04(-1.09%)
Aug 05, 2004 3.630 3.651 3.377 3.587 681,301 -0.15(-4.00%)
Aug 04, 2004 3.996 4.060 3.697 3.736 490,863 -0.25(-6.24%)
Aug 03, 2004 4.017 4.031 3.914 3.985 230,663 +0.04(+0.90%)
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.