PBT - Permian Basin Royalty Trust

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 12, 20187.647.817.627.737.73134,600
Oct 11, 20187.508.007.507.597.59168,200
Oct 10, 20187.907.907.337.367.36265,800
Oct 09, 20187.998.067.887.927.9248,800
Oct 08, 20188.138.157.948.008.0031,500
Oct 05, 20188.028.137.978.008.0072,600
Oct 04, 20188.078.147.888.088.08135,200
Oct 03, 20187.978.147.918.108.10132,000
Oct 02, 20188.108.127.967.997.9980,400
Oct 01, 20187.998.157.988.068.0681,900
Sep 28, 20188.128.187.947.967.96117,100
Sep 27, 20188.268.268.138.178.1769,700
Sep 27, 20180.055 Dividend
Sep 26, 20188.428.438.288.308.2452,200
Sep 25, 20188.328.488.328.368.3075,300
Sep 24, 20188.408.498.268.308.2456,800
Sep 21, 20188.228.418.228.408.3457,800
Sep 20, 20188.458.458.208.238.1877,200
Sep 19, 20188.388.528.358.358.2954,100
Sep 18, 20188.458.578.368.378.3155,800
Sep 17, 20188.418.548.368.428.3656,900
Sep 14, 20188.488.508.358.358.2952,000
Sep 13, 20188.458.568.448.478.4158,700
Sep 12, 20188.588.588.448.458.3964,500
Sep 11, 20188.308.538.268.448.3875,000
Sep 10, 20188.298.408.238.328.2642,200
Sep 07, 20188.368.448.258.288.23137,500
Sep 06, 20188.808.808.478.498.43114,500
Sep 05, 20188.828.888.708.848.7874,900
Sep 04, 20188.878.898.828.898.8353,900
Aug 31, 20188.958.958.828.848.7842,900
Aug 30, 20189.009.028.878.978.9148,000
Aug 30, 20180.03914 Dividend
Aug 29, 20189.039.038.908.908.8040,200
Aug 28, 20189.049.048.878.948.8465,700
Aug 27, 20188.919.038.918.988.8864,400
Aug 24, 20188.949.008.868.968.8649,200
Aug 23, 20188.908.958.808.928.8255,200
Aug 22, 20188.958.998.908.908.8053,400
Aug 21, 20188.949.008.928.938.8339,000
Aug 20, 20188.909.018.908.958.8525,000
Aug 17, 20188.949.038.518.878.77235,000
Aug 16, 20189.019.058.958.958.8568,500
Aug 15, 20189.159.179.009.008.9056,300
Aug 14, 20189.209.209.089.139.0356,700
Aug 13, 20189.129.179.019.078.9765,400
Aug 10, 20189.249.279.139.209.1049,700
Aug 09, 20189.149.249.069.179.0754,500
Aug 08, 20189.209.239.109.199.0940,400
Aug 07, 20189.359.359.069.209.1063,200
Aug 06, 20189.129.309.099.169.0646,000
Aug 03, 20189.099.179.059.088.9835,600
Aug 02, 20189.119.229.029.149.0462,200
Aug 01, 20189.209.249.049.078.9766,900
Jul 31, 20189.269.299.119.239.1355,300
Jul 30, 20189.169.349.169.269.1651,300
Jul 30, 20180.05745 Dividend
Jul 27, 20189.379.409.159.219.0565,700
Jul 26, 20189.329.399.289.349.1851,200
Jul 25, 20189.389.389.229.289.1277,000
Jul 24, 20189.439.459.309.439.2787,800
Jul 23, 20189.219.409.179.359.1978,400
Jul 20, 20189.129.289.039.249.08103,400
Jul 19, 20189.109.108.999.018.8637,500
Jul 18, 20189.039.058.909.038.8869,000
Jul 17, 20188.989.038.939.038.8841,100
Jul 16, 20189.199.198.868.988.83130,100
Jul 13, 20189.129.209.129.138.9742,200
Jul 12, 20189.139.259.119.179.0157,800
Jul 11, 20189.189.269.109.128.9637,700
Jul 10, 20189.199.349.189.269.1042,900
Jul 09, 20189.359.359.109.169.00143,100
Jul 06, 20189.259.389.179.239.0767,200
Jul 05, 20189.329.339.229.239.0740,300
Jul 03, 20189.219.419.219.289.1224,900
Jul 02, 20189.319.319.189.219.0542,700
Jun 29, 20189.349.479.309.339.1764,000
Jun 28, 20189.489.489.329.379.2161,000
Jun 28, 20180.04408 Dividend
Jun 27, 20189.259.539.259.489.2799,900
Jun 26, 20189.109.349.109.319.1158,900
Jun 25, 20189.159.158.959.088.88115,200
Jun 22, 20189.379.379.119.148.9469,500
Jun 21, 20189.199.219.089.088.8843,800
Jun 20, 20189.249.309.209.209.0043,600
Jun 19, 20189.209.319.209.259.0542,900
Jun 18, 20189.209.359.179.239.03109,500
Jun 15, 20189.119.169.019.168.96123,500
Jun 14, 20189.039.149.039.088.8863,700
Jun 13, 20189.059.139.039.038.8393,500
Jun 12, 20189.129.289.069.088.8871,600
Jun 11, 20189.119.209.059.138.93159,000
Jun 08, 20189.309.369.139.188.9862,000
Jun 07, 20189.329.459.259.289.0894,900
Jun 06, 20189.519.539.349.349.1458,600
Jun 05, 20189.329.589.329.449.23103,300
Jun 04, 20189.719.819.319.349.14163,500
Jun 01, 20189.889.909.719.739.5241,200
May 31, 20189.839.899.819.859.6450,500
May 30, 20189.709.909.699.869.6565,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...