Skip to main content

Peabody Energy Corp (NY: BTU )

24.19 -0.06 (-0.25%)
Streaming Delayed Price Updated: 11:15 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 27.82 27.87 27.32 27.36 904,986 -0.03(-0.11%)
Mar 28, 2019 27.17 27.54 26.93 27.39 739,950 +0.20(+0.75%)
Mar 27, 2019 27.26 27.53 27.10 27.19 793,269 -0.22(-0.81%)
Mar 26, 2019 27.73 27.91 27.03 27.41 1,013,900 -0.05(-0.18%)
Mar 25, 2019 27.96 28.10 27.44 27.46 644,414 -0.50(-1.80%)
Mar 22, 2019 28.74 28.98 27.90 27.96 708,560 -1.02(-3.53%)
Mar 21, 2019 28.50 29.45 28.50 28.98 613,995 +0.41(+1.42%)
Mar 20, 2019 28.92 28.99 28.39 28.58 931,396 -0.39(-1.33%)
Mar 19, 2019 29.19 29.23 28.83 28.96 681,163 +0.09(+0.30%)
Mar 18, 2019 28.61 28.93 28.52 28.88 704,454 +0.45(+1.60%)
Mar 15, 2019 28.13 28.70 27.82 28.42 1,579,376 +0.46(+1.66%)
Mar 14, 2019 28.45 28.56 27.84 27.96 1,068,883 -0.57(-2.00%)
Mar 13, 2019 28.41 28.82 28.21 28.53 1,034,112 +0.37(+1.30%)
Mar 12, 2019 27.98 28.16 27.68 28.16 680,092 +0.20(+0.73%)
Mar 11, 2019 27.81 28.21 27.11 27.96 843,732 +0.14(+0.52%)
Mar 08, 2019 28.49 28.49 27.56 27.81 1,114,970 -0.73(-2.54%)
Mar 07, 2019 28.74 28.96 28.40 28.54 987,779 -0.14(-0.47%)
Mar 06, 2019 28.77 28.96 28.50 28.68 938,881 -0.19(-0.66%)
Mar 05, 2019 28.48 29.10 28.47 28.87 602,410 +0.52(+1.82%)
Mar 04, 2019 29.24 29.27 27.98 28.35 866,367 -0.88(-3.01%)
Mar 01, 2019 28.10 29.24 28.05 29.23 961,025 +1.23(+4.41%)
Feb 28, 2019 28.90 28.90 27.90 28.00 1,248,679 -0.91(-3.14%)
Feb 27, 2019 28.39 29.13 28.23 28.90 988,846 +1.20(+4.32%)
Feb 26, 2019 27.71 28.15 27.45 27.70 748,110 -0.06(-0.23%)
Feb 25, 2019 28.06 28.07 27.58 27.77 505,455 -0.37(-1.32%)
Feb 22, 2019 27.42 28.33 27.42 28.14 528,172 +1.10(+4.06%)
Feb 21, 2019 27.98 28.10 26.98 27.04 1,260,619 -1.13(-3.99%)
Feb 20, 2019 28.20 28.47 27.88 28.17 835,840 -0.06(-0.22%)
Feb 19, 2019 28.01 28.55 28.01 28.23 801,389 +0.06(+0.23%)
Feb 15, 2019 28.15 28.48 27.81 28.17 557,164 +0.28(+1.00%)
Feb 14, 2019 28.06 28.57 27.63 27.89 990,928 -0.21(-0.74%)
Feb 13, 2019 27.43 28.23 27.15 28.10 1,220,436 +0.68(+2.47%)
Feb 12, 2019 27.00 27.44 26.75 27.42 920,468 +0.63(+2.36%)
Feb 11, 2019 26.79 26.97 26.40 26.79 1,076,265 -0.08(-0.30%)
Feb 08, 2019 27.74 27.83 26.57 26.87 1,702,697 -1.05(-3.76%)
Feb 07, 2019 28.79 29.05 27.73 27.91 1,436,999 -1.05(-3.62%)
Feb 06, 2019 33.77 33.77 28.33 28.96 2,582,597 -3.43(-10.60%)
Feb 05, 2019 32.13 32.43 32.08 32.40 997,485 +0.33(+1.04%)
Feb 04, 2019 32.14 32.80 31.86 32.06 849,475 -0.26(-0.81%)
Feb 01, 2019 32.28 32.59 32.14 32.32 613,599 +0.06(+0.20%)
Jan 31, 2019 32.84 33.01 32.09 32.26 756,529 -0.44(-1.35%)
Jan 30, 2019 32.28 32.80 31.94 32.70 1,011,287 +0.80(+2.52%)
Jan 29, 2019 32.51 32.53 31.90 31.90 733,205 -0.34(-1.07%)
Jan 28, 2019 31.86 32.38 31.57 32.24 545,819 +0.22(+0.68%)
Jan 25, 2019 31.98 32.40 31.83 32.03 657,420 +0.42(+1.34%)
Jan 24, 2019 31.26 31.75 31.09 31.60 707,010 +0.42(+1.36%)
Jan 23, 2019 31.08 31.44 30.97 31.18 1,079,464 +0.38(+1.23%)
Jan 22, 2019 31.19 31.24 30.49 30.80 662,132 -0.54(-1.73%)
Jan 18, 2019 31.01 31.52 30.67 31.34 887,810 +0.49(+1.58%)
Jan 17, 2019 29.32 30.86 29.32 30.85 992,316 +1.40(+4.76%)
Jan 16, 2019 28.81 29.61 28.81 29.45 833,982 +0.95(+3.33%)
Jan 15, 2019 29.28 29.51 28.38 28.50 608,069 -0.68(-2.32%)
Jan 14, 2019 28.66 29.30 28.48 29.18 679,785 +0.33(+1.16%)
Jan 11, 2019 28.66 29.15 28.61 28.85 709,097 -0.06(-0.22%)
Jan 10, 2019 28.47 28.97 28.01 28.91 790,065 +0.22(+0.76%)
Jan 09, 2019 28.62 29.06 28.38 28.69 963,662 +0.47(+1.67%)
Jan 08, 2019 27.73 28.26 27.34 28.22 1,556,028 +0.68(+2.46%)
Jan 07, 2019 28.52 29.30 27.47 27.54 1,576,876 -0.90(-3.18%)
Jan 04, 2019 28.01 28.91 27.91 28.45 1,278,102 +0.95(+3.45%)
Jan 03, 2019 28.19 28.19 27.41 27.50 703,046 -0.65(-2.31%)
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.