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

Permian Basin Royalty Trust (NY: PBT )

11.97 -0.21 (-1.76%)
Streaming Delayed Price Updated: 3:27 PM EDT, Jun 7, 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 5.194 5.332 4.955 5.315 656,571 +0.08(+1.55%)
Oct 28, 2004 5.441 5.441 5.166 5.235 866,940 -0.39(-6.91%)
Oct 27, 2004 5.987 6.108 5.421 5.623 604,164 -0.43(-7.09%)
Oct 26, 2004 6.023 6.068 6.011 6.052 301,834 +0.00(+0.07%)
Oct 25, 2004 5.995 6.185 5.906 6.048 481,304 +0.15(+2.47%)
Oct 22, 2004 5.764 5.947 5.764 5.902 330,015 +0.20(+3.48%)
Oct 21, 2004 5.655 5.764 5.582 5.704 225,943 +0.12(+2.17%)
Oct 20, 2004 5.348 5.603 5.344 5.582 304,554 +0.20(+3.76%)
Oct 19, 2004 5.243 5.481 5.210 5.380 439,032 +0.14(+2.62%)
Oct 18, 2004 5.299 5.461 5.239 5.243 364,624 -0.07(-1.29%)
Oct 15, 2004 5.097 5.332 5.097 5.311 296,396 +0.30(+5.89%)
Oct 14, 2004 4.875 5.016 4.875 5.016 194,548 +0.16(+3.25%)
Oct 13, 2004 5.154 5.154 4.474 4.858 708,730 -0.31(-5.95%)
Oct 12, 2004 5.320 5.461 5.142 5.166 308,262 -0.13(-2.52%)
Oct 11, 2004 5.218 5.376 5.206 5.299 193,065 +0.09(+1.79%)
Oct 08, 2004 5.117 5.259 5.117 5.206 240,775 +0.11(+2.14%)
Oct 07, 2004 4.992 5.380 4.988 5.097 346,331 +0.13(+2.52%)
Oct 06, 2004 4.968 4.976 4.866 4.972 225,696 +0.02(+0.33%)
Oct 05, 2004 4.854 4.976 4.814 4.955 295,654 +0.16(+3.38%)
Oct 04, 2004 4.692 4.854 4.684 4.794 169,828 +0.14(+2.95%)
Oct 01, 2004 4.672 4.684 4.656 4.656 93,442 -0.00(-0.09%)
Sep 30, 2004 4.571 4.749 4.571 4.660 131,511 +0.05(+1.14%)
Sep 29, 2004 4.773 4.802 4.547 4.608 393,794 -0.13(-2.73%)
Sep 28, 2004 4.733 4.786 4.612 4.737 318,644 +0.10(+2.18%)
Sep 27, 2004 4.579 4.668 4.579 4.636 246,708 +0.08(+1.78%)
Sep 24, 2004 4.482 4.591 4.482 4.555 255,113 +0.07(+1.62%)
Sep 23, 2004 4.478 4.531 4.450 4.482 180,705 +0.01(+0.18%)
Sep 22, 2004 4.417 4.547 4.389 4.474 242,011 +0.04(+0.82%)
Sep 21, 2004 4.349 4.450 4.341 4.438 269,204 +0.12(+2.72%)
Sep 20, 2004 4.207 4.345 4.207 4.320 226,437 +0.15(+3.69%)
Sep 17, 2004 4.146 4.227 4.130 4.167 85,532 +0.03(+0.78%)
Sep 16, 2004 4.146 4.163 4.110 4.134 49,935 +0.00(+0.10%)
Sep 15, 2004 4.126 4.154 4.086 4.130 73,419 +0.00(+0.10%)
Sep 14, 2004 4.146 4.167 4.110 4.126 76,880 +0.00(+0.10%)
Sep 13, 2004 4.005 4.146 4.005 4.122 99,128 +0.03(+0.69%)
Sep 10, 2004 4.146 4.146 4.094 4.094 57,103 -0.04(-0.88%)
Sep 09, 2004 4.086 4.130 4.082 4.130 82,318 +0.03(+0.69%)
Sep 08, 2004 4.122 4.122 4.045 4.102 123,107 +0.02(+0.50%)
Sep 07, 2004 4.134 4.142 4.053 4.082 92,701 -0.08(-2.04%)
Sep 03, 2004 4.215 4.215 4.126 4.167 63,778 -0.03(-0.67%)
Sep 02, 2004 4.005 4.211 4.005 4.195 114,949 +0.19(+4.75%)
Sep 01, 2004 4.025 4.122 4.005 4.005 166,614 -0.08(-1.88%)
Aug 31, 2004 4.114 4.130 3.985 4.082 108,522 -0.04(-1.08%)
Aug 30, 2004 4.074 4.126 4.065 4.126 54,384 +0.03(+0.79%)
Aug 27, 2004 4.070 4.114 4.061 4.094 74,902 +0.03(+0.80%)
Aug 26, 2004 4.146 4.150 4.025 4.061 145,108 -0.03(-0.79%)
Aug 25, 2004 4.005 4.175 3.985 4.094 177,491 +0.05(+1.20%)
Aug 24, 2004 4.049 4.086 3.981 4.045 252,394 -0.04(-1.09%)
Aug 23, 2004 4.110 4.223 3.985 4.090 170,322 -0.02(-0.49%)
Aug 20, 2004 4.199 4.203 3.964 4.110 222,729 -0.06(-1.36%)
Aug 19, 2004 4.256 4.284 4.146 4.167 135,714 -0.07(-1.72%)
Aug 18, 2004 4.187 4.256 4.150 4.239 148,568 +0.12(+2.85%)
Aug 17, 2004 4.211 4.211 3.956 4.122 368,332 -0.08(-1.92%)
Aug 16, 2004 4.308 4.308 4.171 4.203 128,545 -0.11(-2.44%)
Aug 13, 2004 4.256 4.401 4.252 4.308 231,134 -0.02(-0.47%)
Aug 12, 2004 4.296 4.328 4.248 4.328 71,441 +0.03(+0.75%)
Aug 11, 2004 4.308 4.328 4.102 4.296 137,444 -0.07(-1.67%)
Aug 10, 2004 4.199 4.405 4.199 4.369 242,753 +0.19(+4.65%)
Aug 09, 2004 4.078 4.187 4.070 4.175 202,953 +0.14(+3.41%)
Aug 06, 2004 4.045 4.074 3.964 4.037 161,176 -0.04(-1.09%)
Aug 05, 2004 4.130 4.154 3.843 4.082 598,725 -0.17(-4.00%)
Aug 04, 2004 4.547 4.620 4.207 4.252 431,369 -0.28(-6.24%)
Aug 03, 2004 4.571 4.587 4.454 4.535 202,706 +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.