Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2003	2.982	2.982	2.938	2.982	102,914	-0.01(-0.27%)
Jun 27, 2003	3.002	3.035	2.978	2.990	55,529	-0.01(-0.40%)
Jun 26, 2003	3.011	3.019	2.978	3.002	63,920	+0.01(+0.27%)
Jun 25, 2003	3.015	3.039	2.978	2.994	127,346	-0.01(-0.40%)
Jun 24, 2003	2.986	3.015	2.917	3.007	131,295	+0.09(+3.06%)
Jun 23, 2003	2.881	3.011	2.881	2.917	120,683	+0.02(+0.70%)
Jun 20, 2003	3.011	3.011	2.881	2.897	166,093	-0.08(-2.72%)
Jun 19, 2003	3.007	3.019	2.954	2.978	68,856	+0.00(+0.00%)
Jun 18, 2003	3.027	3.039	2.974	2.978	109,330	-0.04(-1.34%)
Jun 17, 2003	2.994	3.039	2.970	3.019	150,298	+0.04(+1.36%)
Jun 16, 2003	2.978	2.998	2.938	2.978	60,711	+0.02(+0.82%)
Jun 13, 2003	2.942	2.994	2.889	2.954	125,372	+0.05(+1.82%)
Jun 12, 2003	2.917	2.982	2.897	2.901	210,023	-0.06(-1.92%)
Jun 11, 2003	2.901	2.994	2.877	2.958	137,959	+0.07(+2.53%)
Jun 10, 2003	2.893	2.897	2.853	2.885	103,901	-0.01(-0.28%)
Jun 09, 2003	2.877	2.897	2.800	2.893	76,506	+0.02(+0.56%)
Jun 06, 2003	2.857	2.889	2.796	2.877	240,626	+0.02(+0.71%)
Jun 05, 2003	2.950	2.950	2.857	2.857	94,276	-0.07(-2.35%)
Jun 04, 2003	2.901	2.938	2.901	2.925	80,949	+0.01(+0.28%)
Jun 03, 2003	2.897	2.938	2.889	2.917	97,237	+0.02(+0.70%)
Jun 02, 2003	2.917	2.930	2.885	2.897	115,253	-0.01(-0.42%)
May 30, 2003	2.877	2.938	2.849	2.909	121,670	+0.05(+1.70%)
May 29, 2003	2.893	2.893	2.840	2.861	119,943	-0.03(-1.12%)
May 28, 2003	2.930	2.934	2.840	2.893	120,189	-0.03(-0.97%)
May 27, 2003	2.873	2.966	2.873	2.921	239,392	+0.09(+3.00%)
May 23, 2003	2.796	2.836	2.796	2.836	76,753	+0.04(+1.45%)
May 22, 2003	2.836	2.917	2.796	2.796	291,713	-0.04(-1.29%)
May 21, 2003	2.808	2.836	2.759	2.832	166,093	+0.06(+2.04%)
May 20, 2003	2.747	2.796	2.747	2.776	91,314	+0.03(+1.03%)
May 19, 2003	2.674	2.796	2.674	2.747	54,048	+0.07(+2.57%)
May 16, 2003	2.654	2.735	2.654	2.678	81,689	+0.00(+0.15%)
May 15, 2003	2.666	2.755	2.630	2.674	112,292	+0.04(+1.38%)
May 14, 2003	2.585	2.674	2.581	2.638	74,038	+0.06(+2.36%)
May 13, 2003	2.573	2.613	2.557	2.577	58,243	+0.02(+0.95%)
May 12, 2003	2.524	2.581	2.524	2.553	41,214	+0.04(+1.61%)
May 09, 2003	2.508	2.520	2.472	2.512	50,346	+0.01(+0.32%)
May 08, 2003	2.520	2.520	2.447	2.504	34,304	-0.02(-0.64%)
May 07, 2003	2.439	2.520	2.435	2.520	39,734	+0.05(+1.97%)
May 06, 2003	2.488	2.492	2.439	2.472	63,426	+0.01(+0.33%)
May 05, 2003	2.464	2.512	2.464	2.464	46,644	-0.04(-1.62%)
May 02, 2003	2.476	2.512	2.468	2.504	56,763	+0.03(+1.31%)
May 01, 2003	2.431	2.480	2.431	2.472	38,253	+0.03(+1.16%)
Apr 30, 2003	2.387	2.464	2.387	2.443	56,269	+0.05(+2.20%)
Apr 29, 2003	2.460	2.476	2.370	2.391	59,971	-0.07(-2.80%)
Apr 28, 2003	2.480	2.480	2.431	2.460	47,384	-0.02(-0.82%)
Apr 25, 2003	2.451	2.488	2.451	2.480	63,673	+0.02(+0.66%)
Apr 24, 2003	2.480	2.492	2.455	2.464	53,061	-0.00(-0.16%)
Apr 23, 2003	2.472	2.484	2.451	2.468	51,827	+0.01(+0.33%)
Apr 22, 2003	2.423	2.472	2.411	2.460	91,067	+0.02(+0.66%)
Apr 21, 2003	2.378	2.464	2.378	2.443	66,635	+0.09(+3.61%)
Apr 17, 2003	2.387	2.468	2.330	2.358	117,721	-0.01(-0.51%)
Apr 16, 2003	2.350	2.411	2.350	2.370	33,811	+0.01(+0.52%)
Apr 15, 2003	2.330	2.391	2.326	2.358	71,077	+0.03(+1.22%)
Apr 14, 2003	2.330	2.346	2.301	2.330	29,615	+0.02(+1.05%)
Apr 11, 2003	2.310	2.350	2.289	2.306	35,045	+0.02(+0.71%)
Apr 10, 2003	2.225	2.301	2.225	2.289	94,769	+0.05(+2.17%)
Apr 09, 2003	2.249	2.249	2.208	2.241	89,340	-0.01(-0.36%)
Apr 08, 2003	2.330	2.350	2.229	2.249	111,798	-0.11(-4.80%)
Apr 07, 2003	2.310	2.362	2.249	2.362	49,359	+0.06(+2.64%)
Apr 04, 2003	2.310	2.350	2.301	2.301	19,990	-0.02(-1.05%)
Apr 03, 2003	2.326	2.358	2.310	2.326	52,074	-0.04(-1.71%)
Apr 02, 2003	2.403	2.403	2.334	2.366	47,631	-0.04(-1.52%)

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