Skip to main content

Peabody Energy Corp (NY: BTU )

24.26 +0.01 (+0.04%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 5.567 6.139 5.517 5.764 3,848,704 -0.10(-1.68%)
Feb 27, 2020 5.340 5.902 4.965 5.863 2,755,112 +0.43(+8.00%)
Feb 26, 2020 6.366 6.366 5.399 5.429 2,467,324 -0.94(-14.73%)
Feb 25, 2020 6.623 6.623 6.105 6.366 2,120,521 -0.24(-3.59%)
Feb 24, 2020 6.593 6.939 6.248 6.603 1,668,662 -0.25(-3.60%)
Feb 21, 2020 7.393 7.393 6.702 6.850 2,525,816 -0.58(-7.84%)
Feb 20, 2020 7.600 7.748 7.343 7.432 1,793,367 -0.20(-2.59%)
Feb 19, 2020 7.294 7.669 7.255 7.630 1,782,992 +0.35(+4.74%)
Feb 18, 2020 7.245 7.363 6.909 7.284 2,242,505 -0.07(-0.94%)
Feb 14, 2020 7.659 7.748 7.284 7.353 1,145,685 -0.32(-4.12%)
Feb 13, 2020 7.570 7.669 7.353 7.669 1,304,297 +0.05(+0.65%)
Feb 12, 2020 8.113 8.360 7.541 7.620 2,085,542 -0.35(-4.34%)
Feb 11, 2020 8.360 8.429 7.945 7.965 1,791,181 -0.24(-2.89%)
Feb 10, 2020 8.311 8.419 7.995 8.202 2,259,642 -0.19(-2.24%)
Feb 07, 2020 8.774 8.824 8.133 8.390 2,348,918 -0.44(-5.03%)
Feb 06, 2020 9.327 9.327 8.271 8.834 3,782,176 -0.36(-3.87%)
Feb 05, 2020 7.294 9.742 6.968 9.189 9,740,072 +1.88(+25.64%)
Feb 04, 2020 6.860 7.393 6.820 7.314 3,363,548 +0.61(+9.13%)
Feb 03, 2020 6.662 6.791 6.416 6.702 1,419,640 +0.03(+0.44%)
Jan 31, 2020 6.761 6.761 6.366 6.672 2,017,917 -0.22(-3.15%)
Jan 30, 2020 6.731 7.106 6.722 6.889 1,278,599 +0.06(+0.87%)
Jan 29, 2020 6.860 6.909 6.406 6.830 2,208,217 -0.03(-0.43%)
Jan 28, 2020 7.383 7.442 6.850 6.860 1,983,055 -0.50(-6.84%)
Jan 27, 2020 7.156 7.422 6.909 7.363 1,587,685 -0.01(-0.13%)
Jan 24, 2020 7.442 7.541 7.180 7.373 2,030,683 -0.15(-1.97%)
Jan 23, 2020 7.718 7.778 7.383 7.521 2,929,283 -0.31(-3.91%)
Jan 22, 2020 8.005 8.005 7.560 7.827 2,323,225 -0.17(-2.10%)
Jan 21, 2020 8.360 8.409 7.768 7.995 1,980,205 -0.46(-5.48%)
Jan 17, 2020 8.656 8.745 8.360 8.459 1,867,057 -0.12(-1.38%)
Jan 16, 2020 8.498 8.873 8.449 8.577 1,689,098 +0.26(+3.08%)
Jan 15, 2020 8.873 8.952 8.242 8.320 2,614,042 -0.56(-6.33%)
Jan 14, 2020 8.883 9.219 8.686 8.883 2,336,996 -0.04(-0.44%)
Jan 13, 2020 8.488 9.298 8.419 8.923 2,159,368 +0.41(+4.87%)
Jan 10, 2020 8.804 8.883 8.488 8.508 1,930,177 -0.38(-4.33%)
Jan 09, 2020 8.923 9.036 8.390 8.893 2,036,144 -0.22(-2.38%)
Jan 08, 2020 9.377 9.643 8.834 9.110 2,336,507 -0.25(-2.64%)
Jan 07, 2020 9.584 9.831 9.130 9.357 1,814,523 -0.42(-4.34%)
Jan 06, 2020 9.860 10.12 9.712 9.781 1,546,679 -0.13(-1.29%)
Jan 03, 2020 9.919 10.19 9.658 9.910 2,042,942 +0.05(+0.50%)
Jan 02, 2020 9.159 10.47 9.159 9.860 5,093,231 +0.86(+9.54%)
Dec 31, 2019 9.031 9.130 8.883 9.002 2,275,565 -0.03(-0.33%)
Dec 30, 2019 9.436 9.495 9.021 9.031 1,333,500 -0.38(-4.09%)
Dec 27, 2019 9.288 9.564 9.229 9.416 1,277,295 +0.20(+2.14%)
Dec 26, 2019 9.080 9.416 9.061 9.219 883,414 +0.18(+1.97%)
Dec 24, 2019 8.982 9.051 8.794 9.041 1,085,604 +0.11(+1.22%)
Dec 23, 2019 9.021 9.159 8.636 8.932 2,918,146 +0.01(+0.11%)
Dec 20, 2019 9.021 9.105 8.853 8.923 5,657,099 -0.05(-0.55%)
Dec 19, 2019 9.564 9.653 8.962 8.972 2,697,198 -0.55(-5.80%)
Dec 18, 2019 9.377 9.623 9.011 9.525 1,696,968 +0.07(+0.73%)
Dec 17, 2019 10.11 10.21 9.268 9.456 2,329,385 -0.73(-7.17%)
Dec 16, 2019 10.03 10.54 10.02 10.19 1,715,578 +0.22(+2.18%)
Dec 13, 2019 9.979 10.46 9.969 9.969 2,925,509 -0.03(-0.30%)
Dec 12, 2019 9.791 10.09 9.594 9.998 1,973,802 +0.27(+2.74%)
Dec 11, 2019 9.781 9.979 9.510 9.732 1,056,535 -0.05(-0.50%)
Dec 10, 2019 9.742 9.821 9.544 9.781 1,057,015 +0.04(+0.41%)
Dec 09, 2019 9.505 9.850 9.505 9.742 1,098,102 +0.24(+2.49%)
Dec 06, 2019 9.150 9.594 9.120 9.505 1,376,078 +0.39(+4.33%)
Dec 05, 2019 9.021 9.233 8.863 9.110 1,616,702 +0.18(+1.99%)
Dec 04, 2019 9.071 9.071 8.656 8.932 1,563,400 -0.05(-0.55%)
Dec 03, 2019 8.853 9.130 8.538 8.982 1,894,817 +0.03(+0.33%)
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.