Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	2.249	2.306	2.220	2.265	42,942	+0.03(+1.45%)
Nov 27, 2002	2.350	2.358	2.225	2.233	80,949	-0.08(-3.33%)
Nov 26, 2002	2.322	2.358	2.310	2.310	99,212	-0.02(-0.87%)
Nov 25, 2002	2.310	2.350	2.289	2.330	183,369	+0.04(+1.77%)
Nov 22, 2002	2.289	2.289	2.229	2.289	68,609	+0.01(+0.36%)
Nov 21, 2002	2.269	2.285	2.233	2.281	73,051	+0.05(+2.36%)
Nov 20, 2002	2.212	2.269	2.212	2.229	103,160	+0.00(+0.00%)
Nov 19, 2002	2.229	2.249	2.168	2.229	110,317	+0.00(+0.00%)
Nov 18, 2002	2.200	2.245	2.152	2.229	130,061	+0.07(+3.19%)
Nov 15, 2002	2.196	2.196	2.131	2.160	48,125	-0.01(-0.37%)
Nov 14, 2002	2.168	2.168	2.131	2.168	61,945	+0.00(+0.00%)
Nov 13, 2002	2.176	2.200	2.160	2.168	97,731	-0.01(-0.37%)
Nov 12, 2002	2.168	2.176	2.156	2.176	40,474	+0.03(+1.51%)
Nov 11, 2002	2.127	2.156	2.115	2.143	71,324	+0.02(+0.76%)
Nov 08, 2002	2.127	2.127	2.111	2.127	18,756	-0.01(-0.38%)
Nov 07, 2002	2.139	2.139	2.091	2.135	48,125	+0.02(+0.96%)
Nov 06, 2002	2.131	2.148	2.115	2.115	30,109	+0.01(+0.58%)
Nov 05, 2002	2.148	2.148	2.103	2.103	75,766	-0.02(-0.76%)
Nov 04, 2002	2.083	2.119	2.066	2.119	75,766	-0.00(-0.19%)
Nov 01, 2002	2.119	2.139	2.087	2.123	49,852	+0.01(+0.38%)
Oct 31, 2002	2.087	2.119	2.087	2.115	37,759	+0.01(+0.38%)
Oct 30, 2002	2.066	2.119	2.066	2.107	32,823	+0.00(+0.00%)
Oct 29, 2002	2.148	2.148	2.107	2.107	35,291	-0.04(-1.89%)
Oct 28, 2002	2.148	2.176	2.123	2.148	76,753	+0.01(+0.57%)
Oct 25, 2002	2.135	2.143	2.087	2.135	54,541	-0.01(-0.38%)
Oct 24, 2002	2.164	2.168	2.079	2.143	47,878	+0.00(+0.00%)
Oct 23, 2002	2.127	2.148	2.123	2.143	43,929	+0.02(+0.95%)
Oct 22, 2002	2.103	2.135	2.083	2.123	86,378	+0.04(+1.95%)
Oct 21, 2002	2.087	2.103	2.054	2.083	156,468	+0.01(+0.59%)
Oct 18, 2002	2.083	2.087	2.066	2.071	87,612	+0.00(+0.20%)
Oct 17, 2002	2.062	2.071	2.058	2.066	115,007	+0.00(+0.20%)
Oct 16, 2002	2.075	2.103	2.058	2.062	92,055	-0.00(-0.20%)
Oct 15, 2002	2.083	2.107	2.066	2.066	161,898	-0.01(-0.58%)
Oct 14, 2002	2.103	2.103	2.066	2.079	85,638	-0.02(-0.77%)
Oct 11, 2002	2.115	2.115	2.058	2.095	1,900,331	+0.02(+0.98%)
Oct 10, 2002	2.083	2.091	2.066	2.075	80,702	+0.00(+0.00%)
Oct 09, 2002	2.164	2.164	2.058	2.075	133,023	-0.11(-5.01%)
Oct 08, 2002	2.216	2.216	2.119	2.184	45,657	-0.00(-0.19%)
Oct 07, 2002	2.160	2.225	2.160	2.188	80,949	+0.04(+1.70%)
Oct 04, 2002	2.168	2.168	2.107	2.152	57,750	-0.03(-1.30%)
Oct 03, 2002	2.127	2.184	2.111	2.180	35,045	+0.04(+2.09%)
Oct 02, 2002	2.156	2.164	2.135	2.135	31,096	-0.02(-1.13%)
Oct 01, 2002	2.143	2.172	2.107	2.160	320,835	+0.03(+1.52%)
Sep 30, 2002	2.148	2.168	2.107	2.127	78,974	+0.02(+0.77%)
Sep 27, 2002	2.148	2.160	2.111	2.111	71,324	-0.04(-1.88%)
Sep 26, 2002	2.119	2.164	2.119	2.152	34,798	+0.01(+0.57%)
Sep 25, 2002	2.127	2.160	2.119	2.139	30,849	+0.00(+0.19%)
Sep 24, 2002	2.152	2.152	2.119	2.135	97,731	-0.01(-0.57%)
Sep 23, 2002	2.127	2.152	2.127	2.148	84,157	+0.03(+1.53%)
Sep 20, 2002	2.115	2.119	2.087	2.115	158,443	+0.00(+0.19%)
Sep 19, 2002	2.099	2.115	2.099	2.111	37,019	+0.01(+0.58%)
Sep 18, 2002	2.099	2.119	2.071	2.099	92,795	+0.01(+0.58%)
Sep 17, 2002	2.115	2.119	2.062	2.087	136,971	-0.01(-0.58%)
Sep 16, 2002	2.119	2.123	2.075	2.099	127,840	-0.02(-0.77%)
Sep 13, 2002	2.099	2.119	2.071	2.115	32,330	+0.01(+0.58%)
Sep 12, 2002	2.107	2.107	2.071	2.103	63,920	-0.02(-0.95%)
Sep 11, 2002	2.103	2.127	2.075	2.123	29,862	+0.02(+0.96%)
Sep 10, 2002	2.107	2.127	2.050	2.103	75,766	-0.01(-0.38%)
Sep 09, 2002	2.099	2.115	2.099	2.111	10,859	+0.01(+0.39%)
Sep 06, 2002	2.087	2.111	2.087	2.103	64,907	-0.00(-0.19%)
Sep 05, 2002	2.148	2.148	2.079	2.107	26,900	+0.00(+0.00%)
Sep 04, 2002	2.087	2.107	2.066	2.107	13,820	+0.00(+0.19%)
Sep 03, 2002	2.127	2.127	2.042	2.103	59,971	-0.04(-2.08%)
Aug 30, 2002	2.148	2.148	2.119	2.148	22,458	+0.03(+1.34%)
Aug 29, 2002	2.148	2.148	2.087	2.119	44,916	-0.04(-1.69%)
Aug 28, 2002	2.095	2.160	2.095	2.156	87,612	+0.05(+2.31%)
Aug 27, 2002	2.160	2.160	2.091	2.107	66,635	-0.04(-1.70%)
Aug 26, 2002	2.152	2.168	2.127	2.143	106,369	-0.01(-0.56%)
Aug 23, 2002	2.119	2.164	2.111	2.156	76,260	+0.03(+1.53%)
Aug 22, 2002	2.119	2.123	2.091	2.123	48,618	+0.01(+0.38%)
Aug 21, 2002	2.079	2.119	2.075	2.115	33,317	+0.04(+2.15%)
Aug 20, 2002	2.046	2.111	2.046	2.071	65,894	+0.03(+1.59%)
Aug 16, 2002	2.026	2.066	1.937	2.038	50,840	-0.03(-1.37%)
Aug 15, 2002	2.002	2.066	1.961	2.066	56,763	+0.09(+4.51%)
Aug 14, 2002	2.026	2.026	1.965	1.977	60,958	-0.05(-2.40%)
Aug 13, 2002	1.945	2.026	1.908	2.026	34,798	+0.09(+4.60%)
Aug 12, 2002	1.848	1.945	1.831	1.937	45,163	+0.04(+1.92%)
Aug 07, 2002	1.929	1.929	1.823	1.900	144,129	-0.02(-1.05%)
Aug 06, 2002	1.933	1.985	1.913	1.921	87,612	-0.02(-1.04%)
Aug 05, 2002	1.925	1.961	1.925	1.941	35,538	-0.05(-2.64%)
Aug 02, 2002	2.006	2.026	1.985	1.994	8,884	+0.01(+0.41%)
Aug 01, 2002	2.006	2.006	1.953	1.985	72,804	+0.00(+0.20%)
Jul 31, 2002	1.985	1.985	1.929	1.981	32,823	+0.04(+1.88%)
Jul 30, 2002	2.006	2.014	1.925	1.945	40,721	-0.08(-3.81%)
Jul 29, 2002	1.985	2.026	1.925	2.022	1,011,864	+0.06(+3.10%)
Jul 26, 2002	1.985	1.985	1.925	1.961	53,554	-0.04(-2.02%)
Jul 25, 2002	1.985	2.026	1.965	2.002	74,038	-0.02(-1.20%)
Jul 24, 2002	1.945	2.042	1.908	2.026	172,263	+0.08(+4.17%)
Jul 23, 2002	2.050	2.115	1.884	1.945	199,658	-0.12(-5.88%)
Jul 22, 2002	2.087	2.131	2.066	2.066	73,792	-0.02(-0.97%)
Jul 19, 2002	2.075	2.139	2.075	2.087	40,474	-0.02(-0.77%)
Jul 17, 2002	2.087	2.148	2.062	2.103	66,635	+0.06(+2.98%)
Jul 12, 2002	2.058	2.058	2.026	2.042	37,513	-0.01(-0.59%)
Jul 11, 2002	2.038	2.087	2.038	2.054	91,067	+0.02(+0.80%)
Jul 10, 2002	2.095	2.095	2.034	2.038	63,426	-0.05(-2.33%)
Jul 09, 2002	2.087	2.087	2.087	2.087	62,192	+0.00(+0.00%)
Jul 08, 2002	2.091	2.091	2.087	2.087	61,699	-0.00(-0.19%)
Jul 05, 2002	2.107	2.107	2.079	2.091	20,484	-0.01(-0.58%)
Jul 04, 2002	2.139	2.139	2.083	2.103	32,083	+0.00(+0.00%)
Jul 03, 2002	2.139	2.139	2.083	2.103	32,083	-0.02(-0.76%)
Jul 02, 2002	2.148	2.148	2.087	2.119	137,712	-0.04(-1.69%)
Jul 01, 2002	2.148	2.168	2.139	2.156	25,666	+0.02(+0.95%)
Jun 28, 2002	2.107	2.139	2.107	2.135	21,224	+0.02(+0.76%)
Jun 27, 2002	2.095	2.127	2.071	2.119	41,955	+0.02(+0.77%)
Jun 26, 2002	2.127	2.127	2.066	2.103	48,125	-0.04(-1.70%)
Jun 25, 2002	2.168	2.172	2.123	2.139	62,933	+0.00(+0.19%)
Jun 21, 2002	2.135	2.152	2.123	2.135	66,388	+0.00(+0.19%)
Jun 20, 2002	2.176	2.184	2.107	2.131	85,144	-0.02(-0.94%)
Jun 19, 2002	2.148	2.172	2.131	2.152	92,301	+0.00(+0.19%)
Jun 18, 2002	2.180	2.180	2.115	2.148	27,394	-0.02(-1.12%)
Jun 17, 2002	2.168	2.188	2.148	2.172	123,398	+0.03(+1.32%)
Jun 14, 2002	2.066	2.143	2.066	2.143	39,240	+0.05(+2.32%)
Jun 12, 2002	2.087	2.103	2.079	2.095	18,756	+0.01(+0.39%)
Jun 11, 2002	2.107	2.127	2.026	2.087	121,423	-0.02(-0.96%)
Jun 10, 2002	2.095	2.107	2.071	2.107	50,346	+0.02(+0.97%)
Jun 07, 2002	2.180	2.180	2.087	2.087	116,981	-0.03(-1.34%)
Jun 06, 2002	2.119	2.139	2.087	2.115	87,365	-0.01(-0.38%)
Jun 05, 2002	2.139	2.143	2.123	2.123	63,426	-0.03(-1.50%)
May 31, 2002	2.131	2.160	2.127	2.156	69,102	-0.03(-1.48%)
May 28, 2002	2.188	2.204	2.180	2.188	47,878	-0.02(-0.92%)
May 27, 2002	2.212	2.212	2.152	2.208	68,115	+0.00(+0.00%)
May 24, 2002	2.212	2.212	2.152	2.208	68,115	+0.00(+0.18%)
May 23, 2002	2.192	2.225	2.188	2.204	57,256	+0.03(+1.49%)
May 22, 2002	2.168	2.188	2.148	2.172	61,945	+0.00(+0.19%)
May 21, 2002	2.180	2.192	2.152	2.168	100,692	+0.01(+0.38%)
May 20, 2002	2.180	2.204	2.156	2.160	150,792	-0.02(-0.74%)
May 17, 2002	2.204	2.204	2.148	2.176	67,868	+0.01(+0.56%)
May 16, 2002	2.188	2.208	2.139	2.164	171,523	-0.03(-1.29%)
May 15, 2002	2.216	2.220	2.188	2.192	70,090	-0.02(-0.73%)
May 14, 2002	2.220	2.220	2.188	2.208	40,968	+0.00(+0.00%)
May 13, 2002	2.168	2.208	2.156	2.208	36,032	+0.04(+2.06%)
May 10, 2002	2.188	2.225	2.160	2.164	33,317	-0.01(-0.56%)
May 09, 2002	2.168	2.216	2.152	2.176	66,141	+0.00(+0.00%)
May 08, 2002	2.180	2.216	2.168	2.176	185,097	-0.01(-0.37%)
May 07, 2002	2.188	2.204	2.152	2.184	34,304	-0.00(-0.19%)
May 06, 2002	2.220	2.225	2.188	2.188	68,609	-0.01(-0.55%)
May 03, 2002	2.220	2.220	2.188	2.200	30,849	-0.02(-0.91%)
May 02, 2002	2.229	2.229	2.180	2.220	40,227	+0.02(+0.92%)
May 01, 2002	2.188	2.208	2.180	2.200	36,279	+0.00(+0.18%)
Apr 30, 2002	2.208	2.208	2.152	2.196	31,343	-0.01(-0.55%)
Apr 29, 2002	2.188	2.229	2.176	2.208	1,382,059	-0.03(-1.45%)
Apr 26, 2002	2.208	2.241	2.208	2.241	56,516	-0.01(-0.36%)
Apr 25, 2002	2.233	2.265	2.225	2.249	193,735	+0.02(+0.91%)
Apr 24, 2002	2.216	2.233	2.208	2.229	65,894	+0.02(+0.73%)
Apr 23, 2002	2.220	2.233	2.208	2.212	68,609	+0.00(+0.18%)
Apr 22, 2002	2.180	2.241	2.180	2.208	65,894	+0.02(+0.74%)
Apr 19, 2002	2.237	2.237	2.180	2.192	196,449	-0.03(-1.46%)
Apr 18, 2002	2.212	2.225	2.180	2.225	91,808	-0.00(-0.18%)
Apr 17, 2002	2.220	2.229	2.208	2.229	62,192	+0.01(+0.37%)
Apr 16, 2002	2.253	2.253	2.216	2.220	192,994	-0.02(-1.08%)
Apr 15, 2002	2.265	2.269	2.208	2.245	153,013	-0.02(-0.72%)
Apr 12, 2002	2.301	2.318	2.261	2.261	62,192	-0.01(-0.36%)
Apr 11, 2002	2.289	2.289	2.253	2.269	38,500	-0.01(-0.53%)
Apr 10, 2002	2.257	2.297	2.257	2.281	299,857	-0.02(-0.71%)
Apr 09, 2002	2.301	2.314	2.257	2.297	119,696	+0.00(+0.00%)
Apr 08, 2002	2.269	2.362	2.269	2.297	106,122	-0.03(-1.39%)
Apr 05, 2002	2.310	2.350	2.273	2.330	120,930	-0.02(-0.86%)
Apr 04, 2002	2.374	2.378	2.350	2.350	53,061	-0.02(-0.68%)
Apr 03, 2002	2.378	2.378	2.334	2.366	99,458	-0.02(-0.68%)
Apr 02, 2002	2.350	2.411	2.350	2.383	310,716	+0.03(+1.38%)
Apr 01, 2002	2.289	2.366	2.277	2.350	324,290	+0.06(+2.65%)
Mar 29, 2002	2.269	2.289	2.253	2.289	114,019	+0.00(+0.00%)
Mar 28, 2002	2.269	2.289	2.253	2.289	114,019	+0.02(+0.71%)
Mar 27, 2002	2.237	2.273	2.229	2.273	74,532	+0.04(+1.81%)
Mar 26, 2002	2.265	2.265	2.208	2.233	49,852	-0.03(-1.25%)
Mar 25, 2002	2.269	2.273	2.229	2.261	86,131	+0.03(+1.27%)
Mar 22, 2002	2.241	2.245	2.229	2.233	28,381	+0.00(+0.00%)
Mar 21, 2002	2.204	2.241	2.204	2.233	102,914	+0.02(+0.73%)
Mar 20, 2002	2.212	2.225	2.208	2.216	111,058	+0.00(+0.18%)
Mar 19, 2002	2.200	2.212	2.192	2.212	142,154	+0.02(+0.92%)
Mar 18, 2002	2.204	2.204	2.180	2.192	165,353	-0.01(-0.55%)
Mar 15, 2002	2.204	2.204	2.180	2.204	39,240	+0.00(+0.00%)
Mar 14, 2002	2.196	2.204	2.188	2.204	45,163	+0.01(+0.37%)
Mar 13, 2002	2.184	2.196	2.180	2.196	26,407	+0.01(+0.37%)
Mar 12, 2002	2.196	2.196	2.172	2.188	56,763	-0.01(-0.37%)
Mar 11, 2002	2.180	2.196	2.160	2.196	77,247	+0.03(+1.31%)
Mar 08, 2002	2.131	2.168	2.111	2.168	84,897	+0.03(+1.52%)
Mar 07, 2002	2.148	2.148	2.099	2.135	38,006	+0.03(+1.35%)
Mar 06, 2002	2.066	2.107	2.050	2.107	39,981	+0.06(+2.97%)
Mar 05, 2002	2.034	2.091	2.030	2.046	126,359	+0.01(+0.60%)
Mar 04, 2002	2.107	2.107	2.014	2.034	135,244	-0.07(-3.28%)
Mar 01, 2002	2.115	2.127	2.103	2.103	31,836	-0.03(-1.52%)
Feb 28, 2002	2.123	2.139	2.115	2.135	53,061	-0.02(-1.13%)
Feb 27, 2002	2.172	2.176	2.111	2.160	47,631	-0.02(-0.74%)
Feb 26, 2002	2.164	2.180	2.111	2.176	30,602	+0.00(+0.00%)
Feb 25, 2002	2.127	2.180	2.103	2.176	66,141	+0.04(+2.09%)
Feb 22, 2002	2.119	2.160	2.111	2.131	59,477	-0.01(-0.57%)
Feb 21, 2002	2.115	2.172	2.115	2.143	48,618	+0.00(+0.19%)
Feb 20, 2002	2.148	2.164	2.127	2.139	50,593	-0.04(-1.68%)
Feb 19, 2002	2.200	2.200	2.152	2.176	29,121	-0.01(-0.56%)
Feb 18, 2002	2.220	2.225	2.148	2.188	2,566,681	+0.00(+0.00%)
Feb 15, 2002	2.220	2.225	2.148	2.188	71,077	-0.06(-2.53%)
Feb 14, 2002	2.184	2.245	2.156	2.245	99,212	+0.06(+2.78%)
Feb 13, 2002	2.148	2.208	2.139	2.184	47,631	-0.00(-0.19%)
Feb 12, 2002	2.168	2.188	2.168	2.188	19,990	+0.01(+0.37%)
Feb 11, 2002	2.188	2.229	2.131	2.180	54,295	+0.01(+0.56%)
Feb 08, 2002	2.180	2.180	2.119	2.168	26,654	-0.02(-0.93%)
Feb 07, 2002	2.168	2.208	2.123	2.188	25,913	+0.05(+2.27%)
Feb 06, 2002	2.115	2.188	2.111	2.139	33,317	+0.01(+0.38%)
Feb 05, 2002	2.176	2.200	2.115	2.131	86,131	-0.05(-2.41%)
Feb 04, 2002	2.188	2.196	2.164	2.184	11,599	-0.00(-0.19%)
Feb 01, 2002	2.184	2.192	2.184	2.188	23,939	-0.01(-0.55%)
Jan 31, 2002	2.216	2.220	2.192	2.200	20,730	-0.01(-0.55%)
Jan 30, 2002	2.200	2.220	2.172	2.212	30,109	+0.02(+0.92%)
Jan 29, 2002	2.229	2.229	2.164	2.192	95,510	-0.05(-2.35%)
Jan 28, 2002	2.225	2.245	2.208	2.245	31,589	+0.04(+1.65%)
Jan 25, 2002	2.233	2.233	2.208	2.208	40,474	-0.03(-1.27%)
Jan 24, 2002	2.229	2.237	2.212	2.237	21,718	+0.02(+0.91%)
Jan 23, 2002	2.208	2.229	2.208	2.216	1,332,700	+0.01(+0.37%)
Jan 22, 2002	2.204	2.237	2.196	2.208	161,158	-0.01(-0.37%)
Jan 21, 2002	2.196	2.241	2.196	2.216	52,074	+0.00(+0.00%)
Jan 18, 2002	2.196	2.241	2.196	2.216	52,074	+0.02(+0.92%)
Jan 17, 2002	2.237	2.241	2.196	2.196	92,548	-0.03(-1.45%)
Jan 16, 2002	2.249	2.253	2.208	2.229	53,801	+0.00(+0.00%)
Jan 15, 2002	2.241	2.249	2.200	2.229	67,128	+0.00(+0.00%)
Jan 14, 2002	2.216	2.241	2.208	2.229	92,795	-0.01(-0.36%)
Jan 11, 2002	2.216	2.245	2.212	2.237	52,814	+0.00(+0.00%)
Jan 10, 2002	2.241	2.249	2.220	2.237	77,000	+0.08(+3.56%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Financial News

Permian Basin Royalty Trust (NY: PBT )

Historical Prices

Popular Pages