Skip to main content

Peabody Energy Corp (NY: BTU )

23.46 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 36.91 37.15 36.41 36.44 1,735,547 -0.36(-0.97%)
Feb 27, 2018 36.95 37.24 36.70 36.80 1,156,135 -0.23(-0.63%)
Feb 26, 2018 36.89 37.54 36.81 37.03 1,311,950 +0.40(+1.10%)
Feb 23, 2018 35.89 36.79 35.89 36.63 2,070,027 +1.03(+2.89%)
Feb 22, 2018 35.60 1,517,448 +0.04(+0.13%)
Feb 21, 2018 35.77 36.74 35.54 35.55 1,288,009 -0.14(-0.40%)
Feb 20, 2018 36.27 36.31 35.68 35.70 1,175,727 -0.60(-1.65%)
Feb 16, 2018 36.30 36.30 36.30 0 -0.79(-2.12%)
Feb 15, 2018 37.15 37.58 36.81 37.08 1,773,093 +0.17(+0.47%)
Feb 14, 2018 35.24 37.03 35.24 36.91 2,570,504 +1.26(+3.53%)
Feb 13, 2018 34.42 35.74 34.23 35.65 1,645,757 +1.07(+3.10%)
Feb 12, 2018 34.36 35.04 33.91 34.58 1,279,173 +0.47(+1.39%)
Feb 09, 2018 33.77 34.63 33.46 34.11 2,472,437 +0.54(+1.60%)
Feb 08, 2018 35.71 36.42 33.55 33.57 2,215,652 -2.41(-6.70%)
Feb 07, 2018 36.24 36.60 35.14 35.98 2,378,518 -0.21(-0.57%)
Feb 06, 2018 34.20 36.24 33.90 36.19 2,727,040 +1.59(+4.61%)
Feb 05, 2018 35.41 35.95 34.43 34.59 826,343 -1.16(-3.23%)
Feb 02, 2018 36.29 36.41 35.37 35.75 1,418,255 -0.72(-1.98%)
Feb 01, 2018 35.91 36.75 35.28 36.47 1,214,396 +0.40(+1.11%)
Jan 31, 2018 35.80 36.16 35.46 36.07 769,754 -0.01(-0.02%)
Jan 30, 2018 36.37 36.37 35.61 36.08 769,798 -0.36(-0.98%)
Jan 29, 2018 36.45 36.71 36.35 36.44 470,145 -0.08(-0.22%)
Jan 26, 2018 36.04 36.68 36.02 36.52 667,756 +0.54(+1.49%)
Jan 25, 2018 36.08 36.41 35.87 35.98 784,594 +0.20(+0.55%)
Jan 24, 2018 35.79 36.08 35.62 35.79 1,724,136 +0.09(+0.25%)
Jan 23, 2018 35.70 35.88 34.90 35.70 1,029,752 -0.21(-0.57%)
Jan 22, 2018 35.81 36.03 35.71 35.90 884,313 +0.21(+0.58%)
Jan 19, 2018 35.37 35.87 35.37 35.70 1,156,747 +0.18(+0.50%)
Jan 18, 2018 35.58 35.83 35.35 35.52 866,143 -0.19(-0.53%)
Jan 17, 2018 35.46 36.19 35.38 35.71 1,413,219 +0.37(+1.06%)
Jan 16, 2018 36.40 36.47 35.29 35.33 1,184,112 -0.92(-2.54%)
Jan 12, 2018 36.25 36.25 36.25 0 +0.28(+0.77%)
Jan 11, 2018 35.76 36.42 35.67 35.97 1,861,485 +0.37(+1.03%)
Jan 10, 2018 35.46 35.61 34.99 35.61 1,127,279 +0.04(+0.13%)
Jan 09, 2018 35.67 35.69 35.04 35.56 743,876 -0.14(-0.40%)
Jan 08, 2018 35.53 35.84 35.11 35.71 970,194 +0.04(+0.13%)
Jan 05, 2018 35.46 35.78 35.27 35.66 697,373 +0.42(+1.19%)
Jan 04, 2018 35.01 35.28 34.73 35.24 544,194 +0.29(+0.84%)
Jan 03, 2018 35.37 35.57 34.88 34.95 1,091,236 -0.25(-0.71%)
Jan 02, 2018 35.30 35.37 34.99 35.20 922,176 +0.05(+0.15%)
Dec 29, 2017 35.14 35.14 35.14 0 -0.15(-0.43%)
Dec 28, 2017 34.67 35.43 34.67 35.29 598,594 +0.74(+2.14%)
Dec 27, 2017 34.91 34.95 34.53 34.55 628,529 -0.34(-0.97%)
Dec 26, 2017 34.48 34.95 34.32 34.89 1,017,305 +0.57(+1.66%)
Dec 22, 2017 33.92 34.40 33.84 34.32 1,037,194 +0.40(+1.18%)
Dec 21, 2017 33.17 33.96 33.17 33.92 1,803,493 +0.75(+2.26%)
Dec 20, 2017 32.87 33.35 32.71 33.17 1,560,726 +0.68(+2.09%)
Dec 19, 2017 32.49 32.57 32.20 32.49 712,999 +0.07(+0.22%)
Dec 18, 2017 32.07 32.55 31.89 32.42 1,056,881 +0.73(+2.31%)
Dec 15, 2017 31.78 32.18 31.59 31.69 1,563,836 -0.01(-0.03%)
Dec 14, 2017 32.05 32.65 31.64 31.70 1,168,572 -0.28(-0.87%)
Dec 13, 2017 31.52 32.10 31.40 31.97 1,803,279 +0.53(+1.67%)
Dec 12, 2017 31.35 31.72 31.30 31.45 927,637 +0.04(+0.11%)
Dec 11, 2017 30.73 31.49 30.73 31.41 1,491,088 +0.85(+2.77%)
Dec 08, 2017 30.47 31.01 30.40 30.56 827,315 +0.00(+0.00%)
Dec 07, 2017 29.86 30.47 29.82 1,059,238 +0.00(+0.00%)
Dec 06, 2017 29.64 30.05 29.63 29.94 1,151,451 +0.32(+1.09%)
Dec 05, 2017 30.15 30.60 29.53 29.62 3,540,135 -0.40(-1.34%)
Dec 04, 2017 30.45 30.77 30.00 30.02 1,652,676 -0.24(-0.80%)
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.