PBT - Permian Basin Royalty Trust

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 21, 20188.949.008.928.938.9339,025
Aug 20, 20188.909.018.908.958.9525,000
Aug 17, 20188.949.038.518.878.87235,000
Aug 16, 20189.019.058.958.958.9568,500
Aug 15, 20189.159.179.009.009.0056,300
Aug 14, 20189.209.209.089.139.1356,700
Aug 13, 20189.129.179.019.079.0765,400
Aug 10, 20189.249.279.139.209.2049,700
Aug 09, 20189.149.249.069.179.1754,500
Aug 08, 20189.209.239.109.199.1940,400
Aug 07, 20189.359.359.069.209.2063,200
Aug 06, 20189.129.309.099.169.1646,000
Aug 03, 20189.099.179.059.089.0835,600
Aug 02, 20189.119.229.029.149.1462,200
Aug 01, 20189.209.249.049.079.0766,900
Jul 31, 20189.269.299.119.239.2355,300
Jul 30, 20189.169.349.169.269.2651,300
Jul 30, 20180.057 Dividend
Jul 27, 20189.379.409.159.219.1565,700
Jul 26, 20189.329.399.289.349.2851,200
Jul 25, 20189.389.389.229.289.2277,000
Jul 24, 20189.439.459.309.439.3787,800
Jul 23, 20189.219.409.179.359.2978,400
Jul 20, 20189.129.289.039.249.18103,400
Jul 19, 20189.109.108.999.018.9537,500
Jul 18, 20189.039.058.909.038.9769,000
Jul 17, 20188.989.038.939.038.9741,100
Jul 16, 20189.199.198.868.988.92130,100
Jul 13, 20189.129.209.129.139.0742,200
Jul 12, 20189.139.259.119.179.1157,800
Jul 11, 20189.189.269.109.129.0637,700
Jul 10, 20189.199.349.189.269.2042,900
Jul 09, 20189.359.359.109.169.10143,100
Jul 06, 20189.259.389.179.239.1767,200
Jul 05, 20189.329.339.229.239.1740,300
Jul 03, 20189.219.419.219.289.2224,900
Jul 02, 20189.319.319.189.219.1542,700
Jun 29, 20189.349.479.309.339.2764,000
Jun 28, 20189.489.489.329.379.3161,000
Jun 28, 20180.04408 Dividend
Jun 27, 20189.259.539.259.489.3899,900
Jun 26, 20189.109.349.109.319.2158,900
Jun 25, 20189.159.158.959.088.98115,200
Jun 22, 20189.379.379.119.149.0469,500
Jun 21, 20189.199.219.089.088.9843,800
Jun 20, 20189.249.309.209.209.1043,600
Jun 19, 20189.209.319.209.259.1542,900
Jun 18, 20189.209.359.179.239.13109,500
Jun 15, 20189.119.169.019.169.06123,500
Jun 14, 20189.039.149.039.088.9863,700
Jun 13, 20189.059.139.039.038.9393,500
Jun 12, 20189.129.289.069.088.9871,600
Jun 11, 20189.119.209.059.139.03159,000
Jun 08, 20189.309.369.139.189.0862,000
Jun 07, 20189.329.459.259.289.1894,900
Jun 06, 20189.519.539.349.349.2458,600
Jun 05, 20189.329.589.329.449.34103,300
Jun 04, 20189.719.819.319.349.24163,500
Jun 01, 20189.889.909.719.739.6241,200
May 31, 20189.839.899.819.859.7450,500
May 30, 20189.709.909.699.869.7565,400
May 30, 20180.054973 Dividend
May 29, 20189.699.829.689.709.5485,600
May 25, 20189.909.909.629.679.51100,700
May 24, 20189.9010.109.8110.029.8647,600
May 23, 20189.859.919.809.919.7528,900
May 22, 201810.1010.109.799.889.7284,200
May 21, 201810.0710.1010.0210.109.9344,200
May 18, 201810.1110.1110.0110.039.8751,000
May 17, 201810.0010.109.9810.089.9182,100
May 16, 20189.889.999.829.979.8195,200
May 15, 20189.869.949.829.939.7770,400
May 14, 20189.809.879.729.859.6959,300
May 11, 20189.729.809.709.719.5584,100
May 10, 20189.759.889.729.829.66109,800
May 09, 20189.709.789.629.729.56118,600
May 08, 20189.739.749.559.699.5389,500
May 07, 20189.639.849.639.729.56154,500
May 04, 20189.619.679.529.619.4575,900
May 03, 20189.749.789.529.609.4496,300
May 02, 201810.0010.009.739.809.64140,900
May 01, 201810.0210.029.929.979.8149,400
Apr 30, 20189.9510.049.909.989.8246,200
Apr 27, 20189.9910.019.909.969.8053,900
Apr 27, 20180.052172 Dividend
Apr 26, 201810.0710.0710.0010.049.8252,400
Apr 25, 20189.9910.099.9110.069.84114,400
Apr 24, 201810.0810.1010.0110.019.7970,200
Apr 23, 201810.0910.1710.0310.099.87130,700
Apr 20, 201810.2510.3010.0510.2410.02103,100
Apr 19, 201810.0010.2410.0010.189.96142,700
Apr 18, 20189.7510.089.7510.009.78208,900
Apr 17, 20189.749.809.509.759.5486,900
Apr 16, 20189.769.799.609.709.4983,000
Apr 13, 20189.729.789.669.709.49123,800
Apr 12, 20189.699.739.649.719.50101,100
Apr 11, 20189.569.699.559.689.4776,300
Apr 10, 20189.539.699.469.629.4188,300
Apr 09, 20189.499.599.429.429.2252,400
Apr 06, 20189.509.649.419.499.2980,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...