PBT - Permian Basin Royalty Trust

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 23, 20189.859.919.809.919.9128,963
May 22, 201810.1010.109.799.889.8884,200
May 21, 201810.0710.1010.0210.1010.1044,200
May 18, 201810.1110.1110.0110.0310.0351,000
May 17, 201810.0010.109.9810.0810.0882,100
May 16, 20189.889.999.829.979.9795,200
May 15, 20189.869.949.829.939.9370,400
May 14, 20189.809.879.729.859.8559,300
May 11, 20189.729.809.709.719.7184,100
May 10, 20189.759.889.729.829.82109,800
May 09, 20189.709.789.629.729.72118,600
May 08, 20189.739.749.559.699.6989,500
May 07, 20189.639.849.639.729.72154,500
May 04, 20189.619.679.529.619.6175,900
May 03, 20189.749.789.529.609.6096,300
May 02, 201810.0010.009.739.809.80140,900
May 01, 201810.0210.029.929.979.9749,400
Apr 30, 20189.9510.049.909.989.9846,200
Apr 27, 20189.9910.019.909.969.9653,900
Apr 27, 20180.052172 Dividend
Apr 26, 201810.0710.0710.0010.049.9952,400
Apr 25, 20189.9910.099.9110.0610.01114,400
Apr 24, 201810.0810.1010.0110.019.9670,200
Apr 23, 201810.0910.1710.0310.0910.04130,700
Apr 20, 201810.2510.3010.0510.2410.19103,100
Apr 19, 201810.0010.2410.0010.1810.13142,700
Apr 18, 20189.7510.089.7510.009.95208,900
Apr 17, 20189.749.809.509.759.7086,900
Apr 16, 20189.769.799.609.709.6583,000
Apr 13, 20189.729.789.669.709.65123,800
Apr 12, 20189.699.739.649.719.66101,100
Apr 11, 20189.569.699.559.689.6376,300
Apr 10, 20189.539.699.469.629.5788,300
Apr 09, 20189.499.599.429.429.3752,400
Apr 06, 20189.509.649.419.499.4480,600
Apr 05, 20189.629.689.479.519.46227,300
Apr 04, 20189.609.659.549.649.5992,500
Apr 03, 20189.509.659.459.609.5572,400
Apr 02, 20189.659.659.419.509.4570,600
Mar 29, 20189.459.659.459.659.6068,500
Mar 28, 20189.499.659.459.459.40127,600
Mar 28, 20180.07451 Dividend
Mar 27, 20189.759.759.559.629.5075,100
Mar 26, 20189.519.759.519.679.55157,500
Mar 23, 20189.639.759.519.569.4496,300
Mar 22, 20189.629.759.569.679.55102,400
Mar 21, 20189.459.719.459.669.54154,800
Mar 20, 20189.429.549.369.509.3865,300
Mar 19, 20189.339.409.259.389.2656,600
Mar 16, 20189.139.419.109.349.2286,400
Mar 15, 20189.239.309.069.149.0267,500
Mar 14, 20189.359.389.059.199.07147,900
Mar 13, 20189.329.429.209.269.1485,000
Mar 12, 20189.389.459.209.329.2079,300
Mar 09, 20189.189.359.159.349.2287,500
Mar 08, 20189.289.329.129.259.13102,300
Mar 07, 20189.179.319.159.319.1951,900
Mar 06, 20189.259.359.189.189.0675,000
Mar 05, 20189.209.309.139.239.1163,000
Mar 02, 20189.079.329.059.209.0845,300
Mar 01, 20189.129.219.049.098.9767,500
Feb 28, 20189.579.609.139.159.03100,700
Feb 27, 20189.529.569.309.569.4470,900
Feb 27, 20180.065637 Dividend
Feb 26, 20189.499.599.329.559.36112,000
Feb 23, 20189.349.429.159.409.2196,000
Feb 22, 20189.269.369.199.329.1464,800
Feb 21, 20189.259.269.079.219.03104,100
Feb 20, 20189.379.419.159.158.9750,200
Feb 16, 20189.409.479.239.439.24115,200
Feb 15, 20189.319.369.209.309.1253,100
Feb 14, 20189.279.409.169.289.1075,100
Feb 13, 20189.189.289.129.279.0943,600
Feb 12, 20188.989.358.989.189.00165,100
Feb 09, 20189.139.198.838.968.78176,400
Feb 08, 20189.149.229.099.168.9889,500
Feb 07, 20189.269.459.119.148.96106,000
Feb 06, 20189.069.429.069.329.14132,400
Feb 05, 20189.169.319.069.178.99126,900
Feb 02, 20189.229.339.179.239.05105,400
Feb 01, 20189.169.339.169.309.1256,500
Jan 31, 20189.299.389.059.209.02121,300
Jan 30, 20189.429.529.269.279.0994,700
Jan 30, 20180.059614 Dividend
Jan 29, 20189.429.659.349.479.23138,600
Jan 26, 20189.509.629.409.519.26116,800
Jan 25, 20189.729.729.509.529.2773,400
Jan 24, 20189.659.729.509.659.40112,200
Jan 23, 20189.549.749.509.689.43132,400
Jan 22, 20189.159.579.159.549.29107,400
Jan 19, 20189.179.319.059.198.9596,100
Jan 18, 20189.409.439.059.128.8890,200
Jan 17, 20189.479.589.269.469.22126,400
Jan 16, 20189.429.559.299.409.16176,500
Jan 12, 20189.249.399.229.379.1399,900
Jan 11, 20188.919.328.909.309.06246,500
Jan 10, 20188.979.058.878.908.6796,000
Jan 09, 20188.728.958.698.928.6980,400
Jan 08, 20188.778.798.568.718.48131,000
Jan 05, 20188.989.008.788.798.56100,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...