PBT - Permian Basin Royalty Trust

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 15, 20179.109.108.968.968.96134,633
Dec 14, 20179.129.149.009.089.0842,800
Dec 13, 20179.019.109.019.109.1053,000
Dec 12, 20178.989.108.979.049.0477,100
Dec 11, 20179.129.158.968.978.9774,200
Dec 08, 20179.209.289.099.099.09117,300
Dec 07, 20179.199.259.129.259.25189,700
Dec 06, 20179.169.209.109.119.1181,300
Dec 05, 20179.189.259.159.209.2053,800
Dec 04, 20179.139.259.119.209.20141,700
Dec 01, 20179.459.519.209.209.20178,400
Nov 30, 20179.269.449.239.409.40100,400
Nov 29, 20179.169.279.159.279.2776,000
Nov 29, 20170.051 Dividend
Nov 28, 20179.209.309.209.219.1637,200
Nov 27, 20179.139.349.139.209.1567,000
Nov 24, 20179.209.389.159.199.1411,700
Nov 22, 20179.159.319.139.209.15105,600
Nov 21, 20179.209.259.089.179.1261,400
Nov 20, 20179.159.329.159.179.1240,400
Nov 17, 20179.159.289.029.249.19131,400
Nov 16, 20179.439.489.119.149.0991,500
Nov 15, 20179.509.579.389.409.3583,000
Nov 14, 20179.609.709.509.559.50144,100
Nov 13, 20179.509.639.459.559.50110,000
Nov 10, 20179.759.849.559.599.5461,300
Nov 09, 20179.679.829.669.769.7177,300
Nov 08, 20179.709.839.509.809.75122,900
Nov 07, 20179.479.719.459.679.62150,400
Nov 06, 20179.339.559.209.529.4784,400
Nov 03, 20179.279.459.279.419.3684,500
Nov 02, 20179.229.309.189.299.2466,300
Nov 01, 20179.309.319.059.229.1794,700
Oct 31, 20179.079.289.079.219.16129,600
Oct 30, 20179.259.309.019.089.0389,400
Oct 30, 20170.054 Dividend
Oct 27, 20179.109.249.079.219.1135,400
Oct 26, 20179.259.258.909.129.02101,300
Oct 25, 20179.179.288.959.259.14113,800
Oct 24, 20179.099.209.069.209.1066,700
Oct 23, 20179.149.179.049.129.0252,500
Oct 20, 20179.169.199.079.149.0443,500
Oct 19, 20179.079.179.069.169.0636,200
Oct 18, 20179.239.289.059.209.1052,500
Oct 17, 20179.259.259.119.209.1068,000
Oct 16, 20179.359.369.129.209.1079,600
Oct 13, 20179.309.319.219.279.1670,200
Oct 12, 20179.209.389.169.299.1888,800
Oct 11, 20179.139.329.109.319.20262,500
Oct 10, 20179.159.189.059.159.0550,700
Oct 09, 20179.059.189.019.179.0777,600
Oct 06, 20178.979.058.829.018.91106,200
Oct 05, 20178.889.008.769.008.90134,200
Oct 04, 20178.718.858.638.838.7396,400
Oct 03, 20178.578.748.488.728.6272,300
Oct 02, 20178.738.738.488.658.5566,800
Sep 29, 20178.718.848.648.718.6163,800
Sep 28, 20178.758.818.568.758.6599,500
Sep 28, 20170.04 Dividend
Sep 27, 20178.778.778.658.678.5334,200
Sep 26, 20178.608.778.548.728.5871,000
Sep 25, 20178.498.638.448.568.4244,500
Sep 22, 20178.308.588.308.438.3094,500
Sep 21, 20178.608.698.348.358.2298,500
Sep 20, 20178.668.848.668.678.5351,500
Sep 19, 20178.748.858.618.638.4931,500
Sep 18, 20178.988.998.748.748.6077,400
Sep 15, 20178.608.958.588.958.81132,400
Sep 14, 20178.488.838.488.778.6375,600
Sep 13, 20178.258.598.258.508.3659,600
Sep 12, 20178.198.348.178.308.1755,200
Sep 11, 20178.248.288.158.228.0982,200
Sep 08, 20178.308.378.158.318.1877,500
Sep 07, 20178.198.318.168.308.1727,300
Sep 06, 20178.078.318.078.268.1392,900
Sep 05, 20178.088.168.068.087.9555,700
Sep 01, 20178.138.268.088.087.9579,800
Aug 31, 20178.138.258.088.127.9962,700
Aug 30, 20178.148.258.118.148.0165,300
Aug 29, 20178.438.438.158.188.0574,300
Aug 29, 20170.046 Dividend
Aug 28, 20178.248.508.218.478.29126,600
Aug 25, 20178.298.308.178.258.0759,100
Aug 24, 20178.238.338.238.288.1053,600
Aug 23, 20178.308.378.188.248.0692,900
Aug 22, 20178.358.508.248.438.2592,900
Aug 21, 20178.128.348.108.268.0860,900
Aug 18, 20177.818.177.808.147.9789,500
Aug 17, 20178.228.247.897.917.74122,600
Aug 16, 20178.328.378.228.248.0657,200
Aug 15, 20178.388.448.228.298.11116,800
Aug 14, 20178.478.508.358.438.25108,300
Aug 11, 20178.608.688.358.448.26175,600
Aug 10, 20178.668.938.618.688.50122,600
Aug 09, 20178.548.838.528.668.4874,700
Aug 08, 20178.708.848.538.578.3964,500
Aug 07, 20178.758.928.608.738.5494,400
Aug 04, 20178.758.918.758.808.6127,200
Aug 03, 20178.989.038.758.778.58141,000
Aug 02, 20179.009.068.928.998.8040,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...