Skip to main content

Peabody Energy Corp (NY: BTU )

24.40 +0.15 (+0.62%)
Streaming Delayed Price Updated: 12:34 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 41.05 40.42 40.82 1,165,882 +0.88(+2.20%)
Jun 28, 2018 40.04 40.29 39.66 39.94 881,622 -0.31(-0.76%)
Jun 27, 2018 40.73 41.40 40.22 40.25 1,130,020 -0.22(-0.55%)
Jun 26, 2018 40.42 40.88 39.87 40.47 1,023,639 +0.43(+1.08%)
Jun 25, 2018 40.97 41.27 39.75 40.04 1,197,173 -1.25(-3.02%)
Jun 22, 2018 41.81 41.97 41.13 41.29 2,832,161 +0.30(+0.72%)
Jun 21, 2018 41.69 41.84 40.80 40.99 1,189,309 -0.57(-1.36%)
Jun 20, 2018 41.56 41.68 40.79 41.56 1,137,037 +0.14(+0.35%)
Jun 19, 2018 41.47 41.96 40.65 41.41 1,188,119 -0.45(-1.07%)
Jun 18, 2018 41.84 42.25 41.40 41.86 1,068,278 -0.16(-0.38%)
Jun 15, 2018 42.60 40.93 42.02 2,462,327 -0.57(-1.35%)
Jun 14, 2018 41.40 42.65 41.22 42.60 1,611,901 +1.45(+3.51%)
Jun 13, 2018 41.63 41.89 41.12 41.15 916,031 -0.50(-1.21%)
Jun 12, 2018 41.83 42.04 41.40 41.66 734,602 -0.13(-0.30%)
Jun 11, 2018 41.93 42.46 41.65 41.78 888,339 -0.28(-0.66%)
Jun 08, 2018 42.19 42.70 41.67 42.06 961,521 -0.02(-0.04%)
Jun 07, 2018 42.28 42.70 41.61 42.08 1,329,855 +0.07(+0.17%)
Jun 06, 2018 41.48 42.01 2,290,245 +0.13(+0.30%)
Jun 05, 2018 40.83 42.09 40.83 41.88 2,183,955 +1.07(+2.62%)
Jun 04, 2018 41.02 41.34 39.94 40.81 1,593,874 +0.11(+0.26%)
Jun 01, 2018 39.04 41.49 39.04 40.70 2,201,329 +1.87(+4.81%)
May 31, 2018 38.72 39.27 38.55 38.84 1,159,652 +0.14(+0.37%)
May 30, 2018 37.86 39.28 37.57 38.69 1,570,421 +1.18(+3.16%)
May 29, 2018 36.94 37.81 36.94 37.51 1,042,304 +0.30(+0.80%)
May 25, 2018 37.21 37.21 37.21 0 +0.00(+0.00%)
May 24, 2018 36.85 37.55 36.59 37.21 726,531 +0.18(+0.48%)
May 23, 2018 36.27 37.05 35.99 37.03 1,066,555 +0.28(+0.76%)
May 22, 2018 37.81 38.39 36.72 36.76 1,033,302 -1.15(-3.03%)
May 21, 2018 37.37 37.94 36.85 37.90 928,416 +0.53(+1.42%)
May 18, 2018 37.85 37.92 37.10 37.37 966,646 -0.32(-0.85%)
May 17, 2018 36.99 38.19 36.99 37.69 1,577,978 +0.72(+1.94%)
May 16, 2018 36.07 37.06 35.98 36.98 1,829,505 +1.10(+3.07%)
May 15, 2018 35.61 36.03 35.11 35.88 1,036,659 +0.14(+0.40%)
May 14, 2018 34.77 36.02 34.77 35.73 1,202,623 +1.05(+3.02%)
May 11, 2018 34.20 34.87 34.20 34.69 749,698 +0.62(+1.81%)
May 10, 2018 33.84 34.32 33.76 34.07 763,518 +0.39(+1.17%)
May 09, 2018 33.48 34.13 33.42 33.67 1,113,303 +0.35(+1.05%)
May 08, 2018 33.98 34.01 33.19 33.33 906,537 -0.69(-2.03%)
May 07, 2018 34.03 34.71 33.99 34.01 827,092 +0.12(+0.34%)
May 04, 2018 33.41 34.37 33.26 33.90 1,108,592 +0.53(+1.58%)
May 03, 2018 33.24 33.75 33.07 33.37 1,173,072 +0.16(+0.49%)
May 02, 2018 32.75 33.70 32.75 33.21 1,273,441 +0.56(+1.73%)
May 01, 2018 32.87 33.37 32.35 32.65 1,339,939 -0.34(-1.03%)
Apr 30, 2018 32.24 33.60 32.13 32.99 1,365,632 +0.64(+1.96%)
Apr 27, 2018 32.78 33.24 31.79 32.35 1,599,956 -0.59(-1.79%)
Apr 26, 2018 33.88 34.13 32.43 32.94 1,974,521 -0.93(-2.75%)
Apr 25, 2018 33.75 34.85 32.65 33.87 2,458,598 -0.13(-0.39%)
Apr 24, 2018 34.28 34.48 33.68 34.01 1,847,397 -0.25(-0.73%)
Apr 23, 2018 34.39 34.70 33.59 34.26 1,114,815 -0.24(-0.70%)
Apr 20, 2018 34.14 34.69 33.93 34.50 1,018,754 +0.18(+0.52%)
Apr 19, 2018 33.48 34.75 33.36 34.32 1,895,060 +0.94(+2.82%)
Apr 18, 2018 32.89 33.99 32.89 33.38 1,790,636 +0.72(+2.19%)
Apr 17, 2018 32.10 32.72 32.01 32.66 1,024,705 +0.75(+2.36%)
Apr 16, 2018 32.95 33.03 31.85 31.91 1,232,571 -0.98(-2.99%)
Apr 13, 2018 32.86 32.99 32.29 32.90 712,667 +0.11(+0.33%)
Apr 12, 2018 32.65 33.06 32.65 32.79 511,009 +0.21(+0.63%)
Apr 11, 2018 33.17 33.49 32.57 32.58 796,132 -0.60(-1.81%)
Apr 10, 2018 32.76 33.28 32.47 33.18 1,746,513 +0.84(+2.60%)
Apr 09, 2018 31.99 32.53 31.81 32.34 2,653,109 +0.23(+0.72%)
Apr 06, 2018 32.40 32.99 31.83 32.11 1,247,213 -0.55(-1.67%)
Apr 05, 2018 33.03 33.76 32.61 32.65 1,074,338 -0.62(-1.86%)
Apr 04, 2018 33.25 33.56 32.86 33.27 886,313 -0.54(-1.59%)
Apr 03, 2018 33.39 34.05 33.33 33.81 866,583 +0.72(+2.16%)
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.