NYSE - Delayed Quote • USD
Permian Basin Royalty Trust (PBT)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:18 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 12.00 | 12.33 | 12.00 | 12.20 | 12.20 | 69,700 |
Apr 25, 2024 | 12.21 | 12.45 | 11.93 | 12.01 | 12.01 | 266,700 |
Apr 24, 2024 | 12.57 | 12.57 | 12.14 | 12.32 | 12.32 | 77,900 |
Apr 23, 2024 | 11.76 | 12.61 | 11.70 | 12.50 | 12.50 | 188,200 |
Apr 22, 2024 | 12.06 | 12.36 | 11.52 | 11.75 | 11.75 | 284,100 |
Apr 19, 2024 | 11.62 | 12.67 | 11.62 | 12.15 | 12.15 | 255,900 |
Apr 18, 2024 | 11.51 | 11.69 | 11.33 | 11.58 | 11.58 | 117,300 |
Apr 17, 2024 | 11.97 | 12.12 | 11.51 | 11.54 | 11.54 | 102,500 |
Apr 16, 2024 | 11.97 | 12.02 | 11.72 | 11.84 | 11.84 | 68,800 |
Apr 15, 2024 | 12.27 | 12.36 | 11.94 | 11.97 | 11.97 | 91,500 |
Apr 12, 2024 | 12.45 | 12.75 | 12.09 | 12.18 | 12.18 | 179,100 |
Apr 11, 2024 | 12.55 | 12.56 | 12.18 | 12.36 | 12.36 | 206,100 |
Apr 10, 2024 | 12.64 | 12.91 | 12.49 | 12.52 | 12.52 | 193,700 |
Apr 9, 2024 | 12.76 | 12.87 | 12.49 | 12.64 | 12.64 | 95,200 |
Apr 8, 2024 | 12.90 | 13.09 | 12.66 | 12.72 | 12.72 | 56,900 |
Apr 5, 2024 | 12.94 | 13.16 | 12.83 | 12.90 | 12.90 | 112,600 |
Apr 4, 2024 | 12.50 | 12.98 | 12.37 | 12.90 | 12.90 | 132,500 |
Apr 3, 2024 | 12.52 | 12.64 | 12.27 | 12.49 | 12.49 | 90,000 |
Apr 2, 2024 | 12.58 | 12.75 | 12.25 | 12.42 | 12.42 | 150,600 |
Apr 1, 2024 | 12.02 | 12.50 | 11.88 | 12.41 | 12.41 | 145,600 |
Mar 28, 2024 | 12.07 | 12.16 | 11.90 | 12.10 | 12.10 | 205,000 |
Mar 27, 2024 | 0.04 Dividend | |||||
Mar 27, 2024 | 12.32 | 12.49 | 11.95 | 12.12 | 12.12 | 223,700 |
Mar 26, 2024 | 12.68 | 12.78 | 12.25 | 12.38 | 12.34 | 149,700 |
Mar 25, 2024 | 13.35 | 13.64 | 12.62 | 12.81 | 12.77 | 247,000 |
Mar 22, 2024 | 13.86 | 14.00 | 13.28 | 13.35 | 13.31 | 93,800 |
Mar 21, 2024 | 14.34 | 14.49 | 13.71 | 13.86 | 13.81 | 114,300 |
Mar 20, 2024 | 14.22 | 14.53 | 13.88 | 14.34 | 14.29 | 86,800 |
Mar 19, 2024 | 13.81 | 14.58 | 13.81 | 14.34 | 14.29 | 172,300 |
Mar 18, 2024 | 12.97 | 13.93 | 12.90 | 13.81 | 13.76 | 231,700 |
Mar 15, 2024 | 12.82 | 13.17 | 12.75 | 12.87 | 12.83 | 86,500 |
Mar 14, 2024 | 12.39 | 13.06 | 12.39 | 12.87 | 12.83 | 137,000 |
Mar 13, 2024 | 12.07 | 12.53 | 12.05 | 12.30 | 12.26 | 105,100 |
Mar 12, 2024 | 11.82 | 12.10 | 11.75 | 12.08 | 12.04 | 82,200 |
Mar 11, 2024 | 11.77 | 11.90 | 11.55 | 11.75 | 11.71 | 89,500 |
Mar 8, 2024 | 11.51 | 11.92 | 11.51 | 11.82 | 11.78 | 110,800 |
Mar 7, 2024 | 11.68 | 11.85 | 11.55 | 11.55 | 11.51 | 127,000 |
Mar 6, 2024 | 12.21 | 12.21 | 11.59 | 11.71 | 11.67 | 250,900 |
Mar 5, 2024 | 11.11 | 12.15 | 11.01 | 12.04 | 12.00 | 322,700 |
Mar 4, 2024 | 13.36 | 13.37 | 10.95 | 11.16 | 11.12 | 691,400 |
Mar 1, 2024 | 13.62 | 13.94 | 13.32 | 13.37 | 13.33 | 86,800 |
Feb 29, 2024 | 13.52 | 13.80 | 13.48 | 13.57 | 13.53 | 65,300 |
Feb 28, 2024 | 0.05 Dividend | |||||
Feb 28, 2024 | 13.16 | 13.47 | 13.09 | 13.45 | 13.41 | 83,000 |
Feb 27, 2024 | 13.03 | 13.34 | 12.96 | 13.19 | 13.10 | 59,300 |
Feb 26, 2024 | 13.07 | 13.20 | 12.88 | 13.08 | 12.99 | 105,400 |
Feb 23, 2024 | 13.00 | 13.16 | 12.83 | 13.07 | 12.98 | 165,200 |
Feb 22, 2024 | 13.15 | 13.28 | 12.71 | 13.12 | 13.03 | 272,300 |
Feb 21, 2024 | 13.73 | 13.80 | 13.23 | 13.26 | 13.17 | 96,100 |
Feb 20, 2024 | 13.84 | 13.97 | 13.55 | 13.73 | 13.64 | 115,700 |
Feb 16, 2024 | 13.86 | 13.94 | 13.58 | 13.63 | 13.54 | 71,600 |
Feb 15, 2024 | 13.27 | 13.89 | 13.27 | 13.77 | 13.68 | 123,600 |
Feb 14, 2024 | 13.63 | 13.77 | 13.24 | 13.29 | 13.20 | 56,100 |
Feb 13, 2024 | 13.90 | 13.90 | 13.37 | 13.49 | 13.40 | 66,800 |
Feb 12, 2024 | 13.36 | 14.00 | 13.36 | 13.90 | 13.81 | 141,100 |
Feb 9, 2024 | 13.18 | 13.45 | 13.11 | 13.33 | 13.24 | 134,300 |
Feb 8, 2024 | 13.85 | 13.99 | 13.16 | 13.23 | 13.14 | 107,200 |
Feb 7, 2024 | 13.81 | 13.87 | 13.29 | 13.74 | 13.65 | 215,300 |
Feb 6, 2024 | 14.05 | 14.20 | 13.76 | 13.86 | 13.77 | 81,000 |
Feb 5, 2024 | 14.49 | 14.59 | 13.71 | 14.04 | 13.95 | 220,700 |
Feb 2, 2024 | 14.13 | 14.65 | 14.13 | 14.49 | 14.39 | 94,700 |
Feb 1, 2024 | 14.45 | 14.57 | 14.11 | 14.14 | 14.05 | 81,200 |
Jan 31, 2024 | 14.72 | 14.84 | 14.29 | 14.29 | 14.19 | 200,200 |
Jan 30, 2024 | 0.03 Dividend | |||||
Jan 30, 2024 | 14.45 | 14.75 | 14.28 | 14.67 | 14.57 | 87,400 |
Jan 29, 2024 | 15.00 | 15.10 | 14.06 | 14.50 | 14.37 | 166,600 |
Jan 26, 2024 | 15.40 | 15.42 | 14.91 | 15.01 | 14.88 | 92,400 |
Jan 25, 2024 | 15.71 | 15.71 | 15.28 | 15.34 | 15.20 | 101,700 |
Jan 24, 2024 | 15.59 | 15.65 | 15.37 | 15.65 | 15.51 | 74,900 |
Jan 23, 2024 | 15.35 | 15.79 | 15.19 | 15.54 | 15.40 | 160,500 |
Jan 22, 2024 | 14.70 | 15.37 | 14.63 | 15.34 | 15.20 | 178,500 |
Jan 19, 2024 | 15.15 | 15.25 | 14.47 | 14.65 | 14.52 | 276,400 |
Jan 18, 2024 | 14.28 | 15.09 | 14.18 | 15.09 | 14.96 | 223,400 |
Jan 17, 2024 | 14.20 | 14.26 | 13.90 | 14.22 | 14.09 | 118,300 |
Jan 16, 2024 | 14.35 | 14.60 | 14.20 | 14.29 | 14.16 | 142,700 |
Jan 12, 2024 | 14.15 | 14.35 | 13.98 | 14.17 | 14.04 | 152,000 |
Jan 11, 2024 | 13.91 | 14.22 | 13.86 | 13.97 | 13.85 | 124,500 |
Jan 10, 2024 | 14.00 | 14.35 | 13.80 | 13.83 | 13.71 | 113,300 |
Jan 9, 2024 | 14.10 | 14.21 | 13.90 | 14.03 | 13.91 | 73,000 |
Jan 8, 2024 | 13.95 | 14.22 | 13.84 | 14.14 | 14.02 | 102,000 |
Jan 5, 2024 | 13.95 | 14.08 | 13.79 | 14.04 | 13.92 | 153,700 |
Jan 4, 2024 | 14.47 | 14.57 | 13.99 | 13.99 | 13.87 | 130,100 |
Jan 3, 2024 | 14.08 | 14.43 | 13.93 | 14.25 | 14.12 | 93,600 |
Jan 2, 2024 | 14.18 | 14.59 | 13.95 | 14.07 | 13.95 | 119,700 |
Dec 29, 2023 | 14.03 | 14.47 | 13.80 | 13.96 | 13.84 | 300,100 |
Dec 28, 2023 | 0.11 Dividend | |||||
Dec 28, 2023 | 14.00 | 14.32 | 13.75 | 14.08 | 13.96 | 260,200 |
Dec 27, 2023 | 14.88 | 14.92 | 13.91 | 14.10 | 13.87 | 272,600 |
Dec 26, 2023 | 14.80 | 15.25 | 14.75 | 14.80 | 14.56 | 180,200 |
Dec 22, 2023 | 14.50 | 14.93 | 14.50 | 14.71 | 14.47 | 176,900 |
Dec 21, 2023 | 14.47 | 14.94 | 14.35 | 14.42 | 14.19 | 148,900 |
Dec 20, 2023 | 15.02 | 15.24 | 14.55 | 14.60 | 14.36 | 122,600 |
Dec 19, 2023 | 15.16 | 15.40 | 14.91 | 14.99 | 14.75 | 118,600 |
Dec 18, 2023 | 15.55 | 15.92 | 14.99 | 15.08 | 14.83 | 133,700 |
Dec 15, 2023 | 15.37 | 15.72 | 15.22 | 15.44 | 15.19 | 112,800 |
Dec 14, 2023 | 15.00 | 15.56 | 14.85 | 15.32 | 15.07 | 169,700 |
Dec 13, 2023 | 14.75 | 15.44 | 14.41 | 14.72 | 14.48 | 466,900 |
Dec 12, 2023 | 14.86 | 15.15 | 14.50 | 14.80 | 14.56 | 225,100 |
Dec 11, 2023 | 15.31 | 15.52 | 14.75 | 15.08 | 14.83 | 164,600 |
Dec 8, 2023 | 15.15 | 15.57 | 15.14 | 15.26 | 15.01 | 111,700 |
Dec 7, 2023 | 15.38 | 15.67 | 14.95 | 15.11 | 14.86 | 116,700 |
Dec 6, 2023 | 15.85 | 16.20 | 15.10 | 15.32 | 15.07 | 324,600 |
Dec 5, 2023 | 16.40 | 16.53 | 15.87 | 15.93 | 15.67 | 102,900 |
Dec 4, 2023 | 16.77 | 17.14 | 16.46 | 16.53 | 16.26 | 102,800 |
Dec 1, 2023 | 16.60 | 17.11 | 16.60 | 17.02 | 16.74 | 123,600 |
Nov 30, 2023 | 16.87 | 17.39 | 16.65 | 16.85 | 16.58 | 110,200 |
Nov 29, 2023 | 0.16 Dividend | |||||
Nov 29, 2023 | 17.42 | 17.56 | 16.55 | 16.87 | 16.60 | 125,800 |
Nov 28, 2023 | 17.68 | 17.99 | 17.07 | 17.31 | 16.87 | 106,600 |
Nov 27, 2023 | 18.40 | 18.49 | 17.70 | 17.77 | 17.32 | 97,400 |
Nov 24, 2023 | 17.73 | 18.45 | 17.73 | 18.32 | 17.86 | 45,500 |
Nov 22, 2023 | 17.47 | 17.93 | 17.39 | 17.86 | 17.41 | 59,200 |
Nov 21, 2023 | 18.10 | 18.25 | 17.81 | 17.85 | 17.40 | 72,700 |
Nov 20, 2023 | 18.86 | 19.18 | 18.20 | 18.27 | 17.81 | 68,100 |
Nov 17, 2023 | 18.74 | 19.74 | 18.58 | 18.76 | 18.29 | 152,600 |
Nov 16, 2023 | 18.03 | 18.34 | 18.00 | 18.24 | 17.78 | 112,900 |
Nov 15, 2023 | 18.69 | 19.17 | 18.11 | 18.11 | 17.65 | 323,000 |
Nov 14, 2023 | 18.20 | 18.90 | 18.11 | 18.85 | 18.37 | 144,200 |
Nov 13, 2023 | 17.42 | 18.28 | 17.42 | 18.20 | 17.74 | 108,500 |
Nov 10, 2023 | 15.84 | 17.50 | 15.05 | 17.38 | 16.94 | 383,200 |
Nov 9, 2023 | 16.99 | 17.46 | 16.10 | 16.10 | 15.69 | 281,500 |
Nov 8, 2023 | 17.25 | 17.53 | 16.80 | 17.00 | 16.57 | 219,700 |
Nov 7, 2023 | 17.70 | 17.99 | 17.07 | 17.62 | 17.18 | 170,200 |
Nov 6, 2023 | 18.82 | 18.92 | 17.87 | 18.06 | 17.60 | 217,600 |
Nov 3, 2023 | 19.41 | 19.41 | 18.61 | 19.02 | 18.54 | 189,300 |
Nov 2, 2023 | 19.22 | 19.74 | 19.22 | 19.42 | 18.93 | 83,700 |
Nov 1, 2023 | 19.88 | 19.88 | 19.34 | 19.38 | 18.89 | 53,100 |
Oct 31, 2023 | 19.61 | 20.00 | 19.28 | 19.85 | 19.35 | 79,600 |
Oct 30, 2023 | 0.04 Dividend | |||||
Oct 30, 2023 | 20.08 | 20.20 | 19.76 | 19.90 | 19.40 | 96,600 |
Oct 27, 2023 | 20.25 | 20.25 | 19.82 | 20.07 | 19.52 | 47,600 |
Oct 26, 2023 | 19.87 | 20.35 | 19.85 | 20.21 | 19.66 | 62,700 |
Oct 25, 2023 | 20.15 | 20.26 | 19.79 | 20.05 | 19.50 | 57,200 |
Oct 24, 2023 | 19.96 | 20.39 | 19.56 | 20.13 | 19.58 | 56,400 |
Oct 23, 2023 | 20.05 | 20.61 | 19.90 | 19.96 | 19.42 | 101,400 |
Oct 20, 2023 | 21.09 | 21.24 | 20.40 | 20.55 | 19.99 | 94,600 |
Oct 19, 2023 | 20.29 | 21.33 | 20.29 | 21.25 | 20.67 | 71,000 |
Oct 18, 2023 | 21.27 | 21.46 | 20.25 | 20.51 | 19.95 | 174,600 |
Oct 17, 2023 | 20.73 | 21.25 | 20.53 | 21.11 | 20.53 | 70,600 |
Oct 16, 2023 | 21.16 | 21.21 | 20.77 | 20.78 | 20.21 | 88,700 |
Oct 13, 2023 | 20.82 | 21.10 | 20.64 | 21.04 | 20.47 | 75,300 |
Oct 12, 2023 | 20.80 | 20.81 | 20.27 | 20.57 | 20.01 | 66,100 |
Oct 11, 2023 | 20.88 | 20.97 | 20.51 | 20.73 | 20.16 | 39,000 |
Oct 10, 2023 | 20.83 | 21.08 | 20.70 | 20.88 | 20.31 | 51,200 |
Oct 9, 2023 | 20.66 | 21.10 | 20.41 | 20.70 | 20.13 | 73,000 |
Oct 6, 2023 | 19.73 | 20.49 | 19.73 | 20.34 | 19.78 | 81,600 |
Oct 5, 2023 | 19.27 | 19.82 | 19.04 | 19.73 | 19.19 | 107,200 |
Oct 4, 2023 | 20.10 | 20.19 | 19.22 | 19.52 | 18.99 | 181,100 |
Oct 3, 2023 | 20.58 | 20.76 | 20.11 | 20.26 | 19.71 | 103,300 |
Oct 2, 2023 | 21.36 | 21.36 | 20.44 | 20.78 | 20.21 | 126,800 |
Sep 29, 2023 | 21.45 | 21.97 | 21.06 | 21.25 | 20.67 | 81,800 |
Sep 28, 2023 | 0.02 Dividend | |||||
Sep 28, 2023 | 21.79 | 21.92 | 21.30 | 21.45 | 20.86 | 79,300 |
Sep 27, 2023 | 21.79 | 22.10 | 21.70 | 21.80 | 21.18 | 91,700 |
Sep 26, 2023 | 21.80 | 22.08 | 21.26 | 21.37 | 20.77 | 81,700 |
Sep 25, 2023 | 21.72 | 22.14 | 21.65 | 21.85 | 21.23 | 74,800 |
Sep 22, 2023 | 21.58 | 22.00 | 21.57 | 21.72 | 21.11 | 64,700 |
Sep 21, 2023 | 21.91 | 22.16 | 21.52 | 21.58 | 20.97 | 94,900 |
Sep 20, 2023 | 21.63 | 22.35 | 21.63 | 21.83 | 21.21 | 119,600 |
Sep 19, 2023 | 22.50 | 22.50 | 21.70 | 21.85 | 21.23 | 144,000 |
Sep 18, 2023 | 21.42 | 22.42 | 21.30 | 22.32 | 21.69 | 144,300 |
Sep 15, 2023 | 21.76 | 21.76 | 21.21 | 21.21 | 20.61 | 198,100 |
Sep 14, 2023 | 21.26 | 21.69 | 20.90 | 21.52 | 20.91 | 154,300 |
Sep 13, 2023 | 21.42 | 21.59 | 20.95 | 21.06 | 20.46 | 76,100 |
Sep 12, 2023 | 20.91 | 21.63 | 20.91 | 21.29 | 20.69 | 90,300 |
Sep 11, 2023 | 21.64 | 21.88 | 20.49 | 20.79 | 20.20 | 116,600 |
Sep 8, 2023 | 21.50 | 21.79 | 21.35 | 21.44 | 20.83 | 91,000 |
Sep 7, 2023 | 21.15 | 21.49 | 21.08 | 21.39 | 20.79 | 64,800 |
Sep 6, 2023 | 21.34 | 21.70 | 20.91 | 21.15 | 20.55 | 96,500 |
Sep 5, 2023 | 21.49 | 22.15 | 21.31 | 21.40 | 20.79 | 111,300 |
Sep 1, 2023 | 20.15 | 21.42 | 20.02 | 21.14 | 20.54 | 234,700 |
Aug 31, 2023 | 20.72 | 20.97 | 20.23 | 20.49 | 19.91 | 74,900 |
Aug 30, 2023 | 0.03 Dividend | |||||
Aug 30, 2023 | 20.77 | 21.19 | 20.44 | 20.60 | 20.02 | 94,000 |
Aug 29, 2023 | 19.83 | 21.25 | 19.74 | 20.72 | 20.11 | 138,600 |
Aug 28, 2023 | 20.00 | 20.21 | 19.10 | 19.82 | 19.24 | 206,800 |
Aug 25, 2023 | 19.91 | 20.59 | 19.37 | 19.78 | 19.20 | 169,400 |
Aug 24, 2023 | 21.00 | 21.32 | 19.66 | 19.87 | 19.28 | 266,800 |
Aug 23, 2023 | 21.77 | 21.80 | 20.60 | 21.22 | 20.60 | 380,200 |
Aug 22, 2023 | 21.93 | 22.35 | 21.56 | 21.77 | 21.13 | 210,400 |
Aug 21, 2023 | 23.24 | 23.52 | 22.08 | 22.13 | 21.48 | 250,100 |
Aug 18, 2023 | 22.80 | 23.56 | 22.80 | 23.14 | 22.46 | 117,500 |
Aug 17, 2023 | 23.23 | 23.49 | 22.80 | 22.89 | 22.22 | 80,200 |
Aug 16, 2023 | 23.10 | 23.91 | 23.02 | 23.11 | 22.43 | 95,500 |
Aug 15, 2023 | 23.71 | 23.71 | 22.29 | 23.05 | 22.37 | 146,000 |
Aug 14, 2023 | 23.79 | 24.09 | 23.40 | 23.71 | 23.01 | 88,700 |
Aug 11, 2023 | 23.58 | 24.34 | 23.31 | 23.71 | 23.01 | 123,100 |
Aug 10, 2023 | 23.97 | 24.15 | 23.32 | 23.53 | 22.84 | 74,500 |
Aug 9, 2023 | 23.74 | 23.96 | 23.50 | 23.86 | 23.16 | 87,000 |
Aug 8, 2023 | 23.35 | 23.92 | 23.31 | 23.45 | 22.76 | 75,000 |
Aug 7, 2023 | 23.96 | 23.96 | 23.23 | 23.67 | 22.97 | 83,700 |
Aug 4, 2023 | 23.51 | 23.97 | 23.26 | 23.73 | 23.03 | 76,100 |
Aug 3, 2023 | 23.24 | 23.89 | 23.23 | 23.66 | 22.96 | 78,500 |
Aug 2, 2023 | 23.91 | 23.99 | 23.12 | 23.35 | 22.66 | 81,700 |
Aug 1, 2023 | 24.03 | 24.35 | 23.74 | 23.86 | 23.16 | 78,800 |
Jul 31, 2023 | 24.03 | 24.58 | 23.84 | 24.15 | 23.44 | 109,100 |
Jul 28, 2023 | 0.02 Dividend | |||||
Jul 28, 2023 | 23.84 | 24.38 | 23.54 | 24.02 | 23.31 | 157,800 |
Jul 27, 2023 | 23.32 | 24.15 | 23.11 | 23.58 | 22.86 | 157,200 |
Jul 26, 2023 | 23.00 | 23.45 | 22.85 | 23.05 | 22.35 | 82,500 |
Jul 25, 2023 | 23.10 | 23.63 | 23.00 | 23.01 | 22.31 | 120,100 |
Jul 24, 2023 | 23.62 | 23.97 | 23.02 | 23.18 | 22.48 | 215,900 |
Jul 21, 2023 | 23.75 | 23.87 | 23.14 | 23.43 | 22.72 | 101,300 |
Jul 20, 2023 | 24.25 | 24.45 | 23.61 | 23.67 | 22.95 | 89,000 |
Jul 19, 2023 | 24.42 | 24.77 | 24.05 | 24.14 | 23.41 | 74,100 |
Jul 18, 2023 | 24.42 | 24.82 | 24.33 | 24.39 | 23.65 | 86,100 |
Jul 17, 2023 | 24.53 | 25.20 | 24.24 | 24.42 | 23.68 | 154,300 |
Jul 14, 2023 | 25.29 | 25.36 | 24.03 | 24.53 | 23.79 | 187,800 |
Jul 13, 2023 | 25.46 | 25.60 | 24.90 | 25.29 | 24.52 | 82,400 |
Jul 12, 2023 | 25.00 | 25.30 | 24.47 | 25.17 | 24.41 | 150,600 |
Jul 11, 2023 | 25.11 | 25.19 | 24.76 | 24.82 | 24.07 | 76,400 |
Jul 10, 2023 | 24.68 | 25.12 | 24.63 | 24.87 | 24.12 | 104,200 |
Jul 7, 2023 | 23.80 | 24.67 | 23.80 | 24.46 | 23.72 | 74,200 |
Jul 6, 2023 | 24.52 | 24.83 | 23.69 | 24.10 | 23.37 | 128,900 |
Jul 5, 2023 | 25.25 | 25.25 | 24.32 | 24.43 | 23.69 | 130,500 |
Jul 3, 2023 | 25.20 | 25.35 | 25.04 | 25.25 | 24.48 | 58,100 |
Jun 30, 2023 | 25.05 | 25.48 | 24.82 | 24.93 | 24.17 | 117,000 |
Jun 29, 2023 | 0.05 Dividend | |||||
Jun 29, 2023 | 24.47 | 25.22 | 24.35 | 25.05 | 24.29 | 145,100 |
Jun 28, 2023 | 23.42 | 24.62 | 23.32 | 24.32 | 23.53 | 151,000 |
Jun 27, 2023 | 23.48 | 23.70 | 23.14 | 23.21 | 22.46 | 79,600 |
Jun 26, 2023 | 23.00 | 23.65 | 22.81 | 23.39 | 22.63 | 80,400 |
Jun 23, 2023 | 23.03 | 23.16 | 22.42 | 22.58 | 21.85 | 95,600 |
Jun 22, 2023 | 23.74 | 23.75 | 22.99 | 23.53 | 22.77 | 123,500 |
Jun 21, 2023 | 23.99 | 24.37 | 23.63 | 23.74 | 22.97 | 74,700 |
Jun 20, 2023 | 24.82 | 24.82 | 23.45 | 23.79 | 23.02 | 161,800 |
Jun 16, 2023 | 24.70 | 25.05 | 24.23 | 24.57 | 23.77 | 109,300 |
Jun 15, 2023 | 23.89 | 24.81 | 23.85 | 24.61 | 23.81 | 138,000 |
Jun 14, 2023 | 24.03 | 24.49 | 23.82 | 23.96 | 23.18 | 83,100 |
Jun 13, 2023 | 23.83 | 24.30 | 23.36 | 23.73 | 22.96 | 84,700 |
Jun 12, 2023 | 23.96 | 24.01 | 23.25 | 23.71 | 22.94 | 141,400 |
Jun 9, 2023 | 24.48 | 24.48 | 23.63 | 23.96 | 23.18 | 83,000 |
Jun 8, 2023 | 24.77 | 24.77 | 23.92 | 24.47 | 23.68 | 72,600 |
Jun 7, 2023 | 23.75 | 24.65 | 23.75 | 24.49 | 23.70 | 96,700 |
Jun 6, 2023 | 23.96 | 24.10 | 23.40 | 23.75 | 22.98 | 103,300 |
Jun 5, 2023 | 25.00 | 25.50 | 24.00 | 24.15 | 23.37 | 130,600 |
Jun 2, 2023 | 25.52 | 25.62 | 24.05 | 24.85 | 24.04 | 225,600 |
Jun 1, 2023 | 24.82 | 25.58 | 24.64 | 25.18 | 24.36 | 87,500 |
May 31, 2023 | 24.94 | 25.02 | 24.40 | 24.64 | 23.84 | 90,400 |
May 30, 2023 | 0.04 Dividend | |||||
May 30, 2023 | 24.50 | 25.02 | 24.24 | 25.02 | 24.21 | 122,800 |
May 26, 2023 | 25.11 | 25.20 | 24.17 | 24.49 | 23.65 | 97,300 |
May 25, 2023 | 24.55 | 25.20 | 24.22 | 25.06 | 24.20 | 98,300 |
May 24, 2023 | 25.00 | 25.20 | 24.63 | 24.85 | 24.00 | 79,800 |
May 23, 2023 | 24.86 | 25.25 | 24.42 | 24.89 | 24.04 | 91,800 |
May 22, 2023 | 24.50 | 25.21 | 24.41 | 24.84 | 23.99 | 95,800 |
May 19, 2023 | 24.22 | 24.49 | 23.82 | 24.20 | 23.37 | 112,100 |
May 18, 2023 | 24.55 | 24.82 | 24.00 | 24.18 | 23.35 | 94,800 |
May 17, 2023 | 24.23 | 24.69 | 23.50 | 24.55 | 23.71 | 118,600 |
May 16, 2023 | 24.07 | 24.40 | 23.45 | 23.52 | 22.72 | 90,800 |
May 15, 2023 | 23.90 | 24.43 | 23.90 | 24.17 | 23.34 | 78,600 |
May 12, 2023 | 24.47 | 24.80 | 23.84 | 23.99 | 23.17 | 75,800 |
May 11, 2023 | 24.90 | 25.31 | 24.00 | 24.39 | 23.56 | 83,800 |
May 10, 2023 | 25.17 | 25.48 | 24.73 | 24.90 | 24.05 | 109,100 |
May 9, 2023 | 24.68 | 25.08 | 24.52 | 24.95 | 24.10 | 80,400 |
May 8, 2023 | 24.92 | 25.44 | 24.62 | 24.67 | 23.83 | 175,200 |
May 5, 2023 | 24.00 | 24.99 | 23.97 | 24.62 | 23.78 | 101,500 |
May 4, 2023 | 22.90 | 23.74 | 22.85 | 23.46 | 22.66 | 85,100 |
May 3, 2023 | 22.95 | 23.16 | 22.41 | 22.71 | 21.93 | 157,000 |
May 2, 2023 | 23.84 | 23.84 | 22.90 | 23.24 | 22.45 | 141,100 |
May 1, 2023 | 24.00 | 24.35 | 23.23 | 23.85 | 23.04 | 140,200 |
Apr 28, 2023 | 23.37 | 24.49 | 23.36 | 23.94 | 23.12 | 132,100 |
Apr 27, 2023 | 0.03 Dividend | |||||
Apr 27, 2023 | 23.23 | 23.83 | 23.15 | 23.17 | 22.38 | 131,600 |
Related Tickers
BPT BP Prudhoe Bay Royalty Trust
2.3000
+2.22%
LPG Dorian LPG Ltd.
41.78
+1.21%
GEL Genesis Energy, L.P.
12.36
+0.65%
TK Teekay Corporation
7.50
+2.04%
FLNG FLEX LNG Ltd.
26.15
+0.19%
PAGP Plains GP Holdings, L.P.
18.76
-0.85%
NS NuStar Energy L.P.
22.58
+0.89%
ET-PI Energy Transfer LP
11.02
0.00%
HESM Hess Midstream LP
34.91
-0.09%
VNOM Viper Energy, Inc.
39.71
+0.40%