PBT - Permian Basin Royalty Trust

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 18, 20196.967.026.906.966.9685,400
Jan 17, 20196.927.036.876.986.9849,400
Jan 16, 20196.937.006.876.956.9565,600
Jan 15, 20197.037.076.886.956.9581,600
Jan 14, 20196.996.996.826.946.9465,400
Jan 11, 20196.957.036.856.926.9280,100
Jan 10, 20196.836.936.806.916.9163,800
Jan 09, 20196.886.906.746.866.8687,100
Jan 08, 20196.756.876.706.856.8576,400
Jan 07, 20196.376.686.366.656.6577,400
Jan 04, 20196.546.606.306.326.32131,400
Jan 03, 20196.206.496.136.426.42281,800
Jan 02, 20195.896.335.816.196.19154,400
Dec 31, 20185.785.945.715.905.9093,800
Dec 28, 20185.745.855.705.805.80142,300
Dec 28, 20180.053136 Dividend
Dec 27, 20185.905.955.675.855.8076,800
Dec 26, 20185.556.095.555.875.82186,200
Dec 24, 20185.605.655.525.545.4992,200
Dec 21, 20185.825.985.665.675.62237,400
Dec 20, 20185.906.005.785.875.82191,300
Dec 19, 20186.056.125.905.945.89156,000
Dec 18, 20186.196.256.006.005.95220,500
Dec 17, 20186.276.506.146.196.13192,900
Dec 14, 20186.516.636.226.396.33171,500
Dec 13, 20186.486.656.436.486.4297,900
Dec 12, 20186.556.846.446.486.42193,700
Dec 11, 20186.296.566.286.516.4599,900
Dec 10, 20186.296.456.226.276.2191,300
Dec 07, 20186.586.756.326.366.30127,000
Dec 06, 20186.556.616.336.506.44125,000
Dec 04, 20186.706.776.486.536.47148,300
Dec 03, 20186.816.886.636.656.59185,300
Nov 30, 20186.836.836.706.786.72114,200
Nov 29, 20186.786.936.706.876.81118,100
Nov 29, 20180.049958 Dividend
Nov 28, 20186.906.906.746.786.67122,600
Nov 27, 20187.037.036.856.906.7986,700
Nov 26, 20187.027.127.017.026.9094,900
Nov 23, 20187.057.137.007.026.9027,500
Nov 21, 20187.037.207.027.137.0180,500
Nov 20, 20187.077.186.957.036.91123,000
Nov 19, 20187.217.377.157.207.0878,000
Nov 16, 20187.047.317.017.187.06158,600
Nov 15, 20187.087.146.997.046.9277,000
Nov 14, 20187.087.156.967.026.9071,200
Nov 13, 20186.987.266.987.076.95149,900
Nov 12, 20187.157.156.957.026.9088,500
Nov 09, 20187.347.407.017.127.00180,100
Nov 08, 20187.517.537.357.357.2352,600
Nov 07, 20187.417.597.417.527.4053,800
Nov 06, 20187.407.447.407.407.2874,400
Nov 05, 20187.417.507.407.407.2852,300
Nov 02, 20187.407.487.407.407.2854,300
Nov 01, 20187.427.487.407.427.3087,700
Oct 31, 20187.547.547.417.427.30125,400
Oct 30, 20187.457.527.417.437.3177,200
Oct 30, 20180.055098 Dividend
Oct 29, 20187.517.647.477.477.29106,500
Oct 26, 20187.507.577.487.507.32105,900
Oct 25, 20187.527.617.517.527.3439,700
Oct 24, 20187.607.737.507.507.32146,700
Oct 23, 20187.847.877.517.597.41112,100
Oct 22, 20187.947.947.707.747.5687,700
Oct 19, 20187.517.777.517.767.58100,600
Oct 18, 20187.607.607.507.517.3381,100
Oct 17, 20187.807.827.607.647.4689,100
Oct 16, 20187.677.857.657.757.5784,300
Oct 15, 20187.837.837.597.657.4793,700
Oct 12, 20187.647.817.627.737.55134,600
Oct 11, 20187.508.007.507.597.41168,200
Oct 10, 20187.907.907.337.367.19265,800
Oct 09, 20187.998.067.887.927.7348,800
Oct 08, 20188.138.157.948.007.8131,500
Oct 05, 20188.028.137.978.007.8172,600
Oct 04, 20188.078.147.888.087.89135,200
Oct 03, 20187.978.147.918.107.91132,000
Oct 02, 20188.108.127.967.997.8080,400
Oct 01, 20187.998.157.988.067.8781,900
Sep 28, 20188.128.187.947.967.77117,100
Sep 27, 20188.268.268.138.177.9869,700
Sep 27, 20180.054808 Dividend
Sep 26, 20188.428.438.288.308.0552,200
Sep 25, 20188.328.488.328.368.1175,300
Sep 24, 20188.408.498.268.308.0556,800
Sep 21, 20188.228.418.228.408.1557,800
Sep 20, 20188.458.458.208.237.9877,200
Sep 19, 20188.388.528.358.358.1054,100
Sep 18, 20188.458.578.368.378.1255,800
Sep 17, 20188.418.548.368.428.1756,900
Sep 14, 20188.488.508.358.358.1052,000
Sep 13, 20188.458.568.448.478.2258,700
Sep 12, 20188.588.588.448.458.2064,500
Sep 11, 20188.308.538.268.448.1975,000
Sep 10, 20188.298.408.238.328.0742,200
Sep 07, 20188.368.448.258.288.03137,500
Sep 06, 20188.808.808.478.498.23114,500
Sep 05, 20188.828.888.708.848.5774,900
Sep 04, 20188.878.898.828.898.6253,900
Aug 31, 20188.958.958.828.848.5742,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...