Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Peabody Energy Corp (NY: BTU )

24.08 -0.01 (-0.04%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 29, 2022 22.04 22.07 20.16 20.72 9,068,861 -1.10(-5.02%)
Jul 28, 2022 23.42 24.52 20.71 21.81 9,385,339 -0.70(-3.11%)
Jul 27, 2022 21.67 22.67 20.92 22.51 6,234,158 +0.96(+4.44%)
Jul 26, 2022 22.40 22.59 21.24 21.56 4,326,640 -0.17(-0.77%)
Jul 25, 2022 21.07 22.00 20.77 21.72 5,578,899 +1.06(+5.11%)
Jul 22, 2022 20.58 21.60 20.18 20.67 4,410,817 +0.21(+1.01%)
Jul 21, 2022 20.77 21.04 19.60 20.46 5,131,637 -1.03(-4.78%)
Jul 20, 2022 21.47 21.64 20.88 21.49 3,845,083 +0.11(+0.51%)
Jul 19, 2022 20.93 21.89 20.65 21.38 4,004,823 +0.28(+1.31%)
Jul 18, 2022 21.55 22.49 20.95 21.10 6,207,400 +0.38(+1.86%)
Jul 15, 2022 20.74 21.00 19.78 20.72 5,878,397 +0.29(+1.40%)
Jul 14, 2022 20.26 21.04 19.46 20.43 7,032,900 -0.68(-3.23%)
Jul 13, 2022 20.06 21.71 20.01 21.11 7,180,274 +0.85(+4.19%)
Jul 12, 2022 20.00 20.96 19.57 20.26 3,623,719 -0.27(-1.30%)
Jul 11, 2022 20.42 21.37 20.29 20.53 4,053,911 -0.10(-0.48%)
Jul 08, 2022 20.20 20.75 19.74 20.63 4,163,646 +0.49(+2.45%)
Jul 07, 2022 19.62 20.67 19.42 20.14 5,578,226 +1.62(+8.74%)
Jul 06, 2022 18.19 18.75 17.19 18.52 7,334,521 +0.32(+1.74%)
Jul 05, 2022 20.04 20.41 17.88 18.20 9,868,882 -2.57(-12.36%)
Jul 01, 2022 21.07 21.91 20.08 20.77 4,507,844 -0.29(-1.36%)
Jun 30, 2022 21.80 22.31 20.48 21.05 7,847,708 -1.59(-7.02%)
Jun 29, 2022 23.88 24.16 22.06 22.64 4,362,362 -0.85(-3.61%)
Jun 28, 2022 23.89 24.48 23.06 23.49 4,723,453 +0.30(+1.28%)
Jun 27, 2022 21.81 23.43 21.62 23.19 4,889,724 +1.89(+8.85%)
Jun 24, 2022 21.53 22.29 20.76 21.31 8,423,931 +0.44(+2.13%)
Jun 23, 2022 22.41 22.52 20.01 20.87 6,692,827 -1.21(-5.50%)
Jun 22, 2022 21.95 22.39 21.43 22.08 6,029,881 -1.23(-5.29%)
Jun 21, 2022 22.55 24.28 22.46 23.31 7,269,838 +1.66(+7.66%)
Jun 17, 2022 22.25 22.45 20.29 21.65 11,586,291 -0.58(-2.62%)
Jun 16, 2022 22.34 23.24 22.12 22.24 6,570,759 -0.85(-3.68%)
Jun 15, 2022 22.60 23.69 22.22 23.09 5,067,416 +0.55(+2.45%)
Jun 14, 2022 23.42 23.87 21.80 22.53 6,143,969 -0.49(-2.14%)
Jun 13, 2022 23.88 24.12 22.77 23.03 6,854,604 -2.71(-10.54%)
Jun 10, 2022 25.21 26.80 24.82 25.74 4,315,372 -0.09(-0.34%)
Jun 09, 2022 26.89 26.90 25.75 25.83 4,580,859 -1.44(-5.28%)
Jun 08, 2022 28.43 28.44 26.92 27.27 5,218,284 -0.91(-3.22%)
Jun 07, 2022 27.12 29.47 26.73 28.18 11,392,310 +2.45(+9.51%)
Jun 06, 2022 25.75 26.43 24.40 25.73 4,846,904 +0.65(+2.60%)
Jun 03, 2022 25.27 25.76 23.79 25.08 5,660,826 -0.86(-3.31%)
Jun 02, 2022 24.38 26.58 24.28 25.94 5,034,567 +1.07(+4.29%)
Jun 01, 2022 23.44 24.96 23.35 24.87 5,756,999 +1.57(+6.73%)
May 31, 2022 25.45 26.29 23.03 23.30 7,917,141 -1.50(-6.05%)
May 27, 2022 25.09 25.31 23.95 24.80 5,536,793 -0.64(-2.52%)
May 26, 2022 24.43 25.84 23.86 25.45 6,870,386 +0.99(+4.04%)
May 25, 2022 23.76 24.64 23.33 24.46 7,059,843 +0.32(+1.31%)
May 24, 2022 23.71 24.77 23.05 24.14 6,878,034 +0.32(+1.33%)
May 23, 2022 21.62 23.93 21.29 23.83 6,141,194 +2.70(+12.80%)
May 20, 2022 21.76 22.12 20.15 21.12 4,781,452 -0.58(-2.68%)
May 19, 2022 20.87 22.70 20.68 21.70 4,558,141 +0.34(+1.57%)
May 18, 2022 22.72 23.07 20.84 21.37 4,656,353 -1.21(-5.38%)
May 17, 2022 22.49 23.05 22.10 22.58 4,246,241 +0.74(+3.39%)
May 16, 2022 21.52 22.41 21.27 21.84 3,842,204 +0.72(+3.41%)
May 13, 2022 20.58 21.62 20.58 21.12 4,772,289 +1.24(+6.26%)
May 12, 2022 20.73 21.08 19.25 19.88 7,449,790 -1.08(-5.13%)
May 11, 2022 21.08 22.50 20.73 20.95 6,162,766 +0.26(+1.24%)
May 10, 2022 21.08 22.17 19.90 20.70 6,405,644 +0.12(+0.58%)
May 09, 2022 21.10 21.12 19.76 20.58 8,248,114 -1.56(-7.04%)
May 06, 2022 21.92 22.76 21.05 22.14 6,258,045 +0.21(+0.95%)
May 05, 2022 23.11 23.19 20.51 21.93 7,051,821 -0.44(-1.99%)
May 04, 2022 21.92 22.46 21.29 22.38 7,234,827 +1.13(+5.29%)
May 03, 2022 21.32 22.44 20.65 21.25 9,407,530 +0.11(+0.51%)
May 02, 2022 21.96 22.06 20.36 21.14 11,943,218 -1.20(-5.39%)
Apr 29, 2022 24.20 25.21 22.25 22.35 11,906,239 -1.84(-7.59%)
Apr 28, 2022 23.00 24.82 20.44 24.18 27,282,272 -1.97(-7.55%)
Apr 27, 2022 25.58 26.70 24.80 26.16 8,515,895 +0.98(+3.88%)
Apr 26, 2022 24.67 26.20 24.07 25.18 10,309,514 +1.25(+5.24%)
Apr 25, 2022 23.33 24.80 22.84 23.93 10,008,357 -0.27(-1.10%)
Apr 22, 2022 26.85 27.62 24.17 24.19 9,660,462 -2.70(-10.06%)
Apr 21, 2022 30.45 30.45 26.65 26.90 10,170,642 -3.90(-12.66%)
Apr 20, 2022 30.12 31.03 28.74 30.79 5,922,315 +0.14(+0.45%)
Apr 19, 2022 30.89 31.25 29.50 30.66 5,877,109 -0.94(-2.97%)
Apr 18, 2022 32.60 32.86 30.79 31.59 7,680,698 -0.52(-1.63%)
Apr 14, 2022 30.00 32.27 29.98 32.12 8,503,924 +1.80(+5.92%)
Apr 13, 2022 29.07 30.33 27.85 30.32 9,177,835 +1.55(+5.39%)
Apr 12, 2022 25.87 29.11 25.82 28.77 12,288,979 +3.40(+13.38%)
Apr 11, 2022 26.87 26.91 25.19 25.38 7,429,486 -1.52(-5.65%)
Apr 08, 2022 27.20 28.50 25.99 26.90 6,993,596 +0.10(+0.37%)
Apr 07, 2022 24.88 26.88 24.53 26.80 8,396,720 +1.99(+8.04%)
Apr 06, 2022 24.98 26.36 23.89 24.80 10,213,860 +0.35(+1.41%)
Apr 05, 2022 26.08 28.03 24.46 24.46 16,358,884 -0.21(-0.84%)
Apr 04, 2022 26.49 26.62 23.84 24.67 6,192,018 -1.02(-3.96%)
Apr 01, 2022 24.43 25.96 24.43 25.68 5,540,865 +1.47(+6.07%)
Mar 31, 2022 23.78 24.71 23.00 24.21 6,955,371 +0.04(+0.16%)
Mar 30, 2022 24.41 25.81 23.90 24.17 6,186,298 +0.77(+3.29%)
Mar 29, 2022 22.26 23.44 21.61 23.40 8,454,511 -0.71(-2.95%)
Mar 28, 2022 24.75 25.09 23.25 24.11 6,972,147 -1.50(-5.86%)
Mar 25, 2022 24.66 27.34 24.26 25.61 7,958,618 +0.69(+2.77%)
Mar 24, 2022 25.67 26.35 24.53 24.92 7,795,859 -0.78(-3.03%)
Mar 23, 2022 24.48 26.07 24.48 25.70 8,722,204 +2.42(+10.39%)
Mar 22, 2022 23.44 23.98 22.90 23.28 7,405,809 -0.24(-1.01%)
Mar 21, 2022 22.42 24.99 22.42 23.52 12,152,267 +1.92(+8.91%)
Mar 18, 2022 21.82 21.88 20.79 21.60 14,313,494 -0.04(-0.18%)
Mar 17, 2022 20.84 22.41 20.66 21.64 13,735,885 +1.66(+8.30%)
Mar 16, 2022 20.48 20.83 19.04 19.98 11,052,267 -0.87(-4.17%)
Mar 15, 2022 18.48 21.36 18.33 20.85 12,678,085 +1.24(+6.34%)
Mar 14, 2022 21.10 21.10 18.65 19.60 15,035,480 -3.12(-13.73%)
Mar 11, 2022 22.81 23.24 21.54 22.72 11,592,476 -0.56(-2.42%)
Mar 10, 2022 21.40 23.59 21.39 23.28 15,334,608 +2.41(+11.54%)
Mar 09, 2022 21.49 21.53 19.73 20.88 17,236,756 -1.40(-6.29%)
Mar 08, 2022 21.57 24.11 20.59 22.28 19,879,782 +0.56(+2.59%)
Mar 07, 2022 24.39 26.01 19.67 21.71 33,200,134 -4.29(-16.51%)
Mar 04, 2022 22.66 26.93 22.60 26.01 31,463,404 +3.34(+14.71%)
Mar 03, 2022 20.20 23.72 19.70 22.67 25,125,252 +2.13(+10.38%)
Mar 02, 2022 19.21 21.22 19.18 20.54 22,098,104 +2.02(+10.93%)
Mar 01, 2022 17.68 19.19 17.50 18.52 12,480,467 +1.40(+8.19%)
Feb 28, 2022 15.81 17.52 15.81 17.11 14,178,220 +1.31(+8.31%)
Feb 25, 2022 14.37 15.82 14.39 15.80 19,104,826 +1.02(+6.88%)
Feb 24, 2022 17.82 18.04 14.70 14.79 21,352,434 -3.77(-20.32%)
Feb 23, 2022 16.72 19.35 16.58 18.56 12,834,660 +1.97(+11.90%)
Feb 22, 2022 17.03 17.37 15.73 16.58 7,811,580 +0.02(+0.12%)
Feb 18, 2022 16.56 0 -0.64(-3.73%)
Feb 17, 2022 16.21 17.58 16.10 17.20 7,446,884 +1.07(+6.61%)
Feb 16, 2022 17.27 17.70 16.01 16.14 7,949,998 -0.85(-5.00%)
Feb 15, 2022 17.39 17.51 16.48 16.99 8,484,699 -0.80(-4.50%)
Feb 14, 2022 16.68 17.96 15.95 17.79 10,799,300 +0.99(+5.88%)
Feb 11, 2022 14.79 16.88 14.71 16.80 12,769,556 +2.05(+13.92%)
Feb 10, 2022 14.25 16.25 14.17 14.75 19,026,108 +1.33(+9.93%)
Feb 09, 2022 13.25 13.68 12.90 13.41 6,370,398 +0.43(+3.35%)
Feb 08, 2022 12.67 13.49 12.65 12.98 5,001,522 +0.48(+3.87%)
Feb 07, 2022 13.02 13.21 12.30 12.50 4,262,169 -0.38(-2.91%)
Feb 04, 2022 12.21 13.23 12.18 12.87 5,299,542 +0.81(+6.71%)
Feb 03, 2022 12.08 12.73 12.06 5,251,633 -0.03(-0.24%)
Feb 02, 2022 11.83 12.31 11.74 12.09 6,839,280 +0.29(+2.42%)
Feb 01, 2022 10.66 12.13 10.45 11.80 5,783,568 +1.14(+10.74%)
Jan 31, 2022 11.02 10.50 10.66 6,441,083 -0.42(-3.83%)
Jan 28, 2022 11.02 11.47 10.56 11.08 4,905,003 +0.19(+1.72%)
Jan 27, 2022 11.05 11.61 10.61 10.90 4,098,576 -0.08(-0.72%)
Jan 26, 2022 11.31 11.73 10.77 10.98 5,654,074 +0.14(+1.28%)
Jan 25, 2022 10.42 10.92 10.06 10.84 6,052,161 +0.25(+2.33%)
Jan 24, 2022 10.11 10.64 9.702 10.59 7,028,446 -0.02(-0.19%)
Jan 21, 2022 10.99 11.10 10.43 10.61 6,526,543 -0.54(-4.87%)
Jan 20, 2022 12.18 12.28 11.11 11.15 6,228,520 -1.16(-9.46%)
Jan 19, 2022 13.12 13.27 12.30 12.32 5,004,017 -0.64(-4.95%)
Jan 18, 2022 13.47 13.95 12.71 12.96 6,293,774 -0.31(-2.31%)
Jan 14, 2022 13.27 0 +0.96(+7.78%)
Jan 13, 2022 12.84 13.33 12.22 12.31 5,286,987 -0.74(-5.67%)
Jan 12, 2022 12.18 13.10 12.00 13.05 6,298,280 +1.22(+10.35%)
Jan 11, 2022 11.20 12.00 11.02 11.82 5,010,556 +0.67(+6.02%)
Jan 10, 2022 11.29 11.98 10.89 11.15 4,953,940 -0.07(-0.62%)
Jan 07, 2022 11.25 11.84 11.16 11.22 3,096,096 -0.01(-0.09%)
Jan 06, 2022 11.51 11.57 10.69 11.23 3,724,003 -0.02(-0.18%)
Jan 05, 2022 11.15 12.02 11.12 11.25 5,713,228 +0.16(+1.42%)
Jan 04, 2022 11.45 11.63 10.98 11.09 4,224,268 -0.10(-0.88%)
Jan 03, 2022 10.27 11.74 10.27 11.19 6,871,607 +1.25(+12.61%)
Dec 31, 2021 10.04 10.15 9.771 9.939 2,306,452 -0.16(-1.56%)
Dec 30, 2021 10.26 10.39 9.890 10.10 2,401,458 -0.19(-1.82%)
Dec 29, 2021 10.55 10.84 10.19 10.28 3,013,348 -0.27(-2.53%)
Dec 28, 2021 10.74 10.80 10.17 10.55 2,492,451 -0.18(-1.66%)
Dec 27, 2021 10.32 10.77 10.10 10.73 2,174,998 +0.29(+2.74%)
Dec 23, 2021 10.95 11.03 10.42 10.44 2,553,402 -0.33(-3.03%)
Dec 22, 2021 10.59 11.09 10.46 10.77 3,783,249 +0.08(+0.74%)
Dec 21, 2021 10.04 10.95 10.02 10.69 4,240,251 +0.78(+7.87%)
Dec 20, 2021 9.752 9.998 9.446 9.910 4,088,051 -0.14(-1.37%)
Dec 17, 2021 9.653 10.51 9.520 10.05 11,509,417 +0.41(+4.30%)
Dec 16, 2021 9.742 10.15 9.500 9.633 5,747,005 +0.28(+2.95%)
Dec 15, 2021 8.972 9.525 8.469 9.357 5,194,121 +0.36(+3.95%)
Dec 14, 2021 8.982 9.416 8.964 9.002 3,787,672 -0.07(-0.76%)
Dec 13, 2021 9.080 9.426 8.844 9.071 4,909,265 -0.17(-1.82%)
Dec 10, 2021 9.534 9.722 8.967 9.238 3,370,937 -0.27(-2.80%)
Dec 09, 2021 9.890 9.890 9.248 9.505 3,451,135 -0.38(-3.89%)
Dec 08, 2021 9.702 10.31 9.702 9.890 5,202,736 +0.24(+2.45%)
Dec 07, 2021 9.781 9.984 9.446 9.653 4,450,423 +0.12(+1.24%)
Dec 06, 2021 9.722 9.722 8.903 9.534 6,169,913 -0.37(-3.69%)
Dec 03, 2021 9.989 10.36 9.746 9.900 5,642,395 +0.02(+0.20%)
Dec 02, 2021 9.377 9.929 9.357 9.880 3,494,109 +0.52(+5.59%)
Dec 01, 2021 10.14 10.16 9.298 9.357 4,371,806 -0.47(-4.82%)
Nov 30, 2021 10.30 10.43 9.248 9.831 7,495,501 -0.67(-6.39%)
Nov 29, 2021 10.91 11.00 10.25 10.50 3,717,577 +0.14(+1.33%)
Nov 26, 2021 10.76 10.76 9.939 10.36 4,141,661 -1.14(-9.95%)
Nov 24, 2021 11.25 12.01 11.25 11.51 5,298,072 +0.09(+0.78%)
Nov 23, 2021 10.81 11.78 10.77 11.42 7,862,893 +0.93(+8.84%)
Nov 22, 2021 9.949 10.91 9.870 10.49 5,344,313 +0.75(+7.70%)
Nov 19, 2021 9.870 10.06 9.663 9.742 4,154,814 -0.32(-3.14%)
Nov 18, 2021 10.11 10.12 9.910 10.06 5,133,374 -0.15(-1.45%)
Nov 17, 2021 10.26 10.65 10.12 10.21 3,000,275 -0.19(-1.80%)
Nov 16, 2021 10.58 10.89 10.09 10.39 4,980,544 -0.08(-0.75%)
Nov 15, 2021 11.07 11.40 10.26 10.47 6,911,826 -0.94(-8.22%)
Nov 12, 2021 11.00 11.63 11.00 11.41 3,556,989 +0.01(+0.09%)
Nov 11, 2021 10.91 11.49 10.73 11.40 3,905,070 +0.61(+5.67%)
Nov 10, 2021 11.55 10.79 5,314,109 -0.87(-7.45%)
Nov 09, 2021 12.17 12.18 11.01 11.66 5,250,788 -0.43(-3.59%)
Nov 08, 2021 11.56 12.46 11.56 12.09 4,783,059 +0.60(+5.24%)
Nov 05, 2021 11.15 11.70 10.91 11.49 4,853,373 +0.35(+3.10%)
Nov 04, 2021 12.00 12.14 11.05 11.14 5,061,591 -0.80(-6.69%)
Nov 03, 2021 11.53 12.41 11.53 11.94 6,294,602 +0.58(+5.13%)
Nov 02, 2021 11.84 11.85 10.82 11.36 6,384,424 -0.60(-5.03%)
Nov 01, 2021 11.92 12.47 11.97 11.96 5,714,900 +0.23(+1.93%)
Oct 29, 2021 12.29 12.36 11.14 11.74 7,595,529 -0.13(-1.08%)
Oct 28, 2021 11.95 12.98 11.56 11.86 11,768,425 -1.02(-7.89%)
Oct 27, 2021 13.15 13.47 12.59 12.88 8,109,253 -0.75(-5.50%)
Oct 26, 2021 13.63 13.63 6,546,551 -0.18(-1.29%)
Oct 25, 2021 14.17 14.52 13.63 13.81 5,442,149 -0.16(-1.13%)
Oct 22, 2021 13.60 14.46 13.40 13.97 7,411,815 +0.14(+1.00%)
Oct 21, 2021 13.92 14.59 13.37 13.83 9,516,031 -0.47(-3.31%)
Oct 20, 2021 15.53 15.61 13.78 14.30 19,486,468 -1.39(-8.87%)
Oct 19, 2021 18.75 18.87 15.64 15.69 22,740,806 -3.71(-19.13%)
Oct 18, 2021 15.94 19.46 15.92 19.40 22,538,146 +3.65(+23.18%)
Oct 15, 2021 15.72 16.52 15.42 15.75 5,956,282 +0.29(+1.85%)
Oct 14, 2021 16.55 17.15 15.31 15.47 7,477,832 -0.77(-4.74%)
Oct 13, 2021 16.30 16.34 15.42 16.24 3,930,276 -0.07(-0.42%)
Oct 12, 2021 16.56 16.78 15.73 16.31 5,051,434 -0.17(-1.02%)
Oct 11, 2021 16.78 17.67 15.90 16.47 8,364,356 +0.63(+3.99%)
Oct 08, 2021 16.23 16.72 15.57 15.84 5,118,289 -0.39(-2.43%)
Oct 07, 2021 16.09 16.71 15.26 16.24 6,892,224 -0.21(-1.26%)
Oct 06, 2021 16.41 16.78 15.38 16.44 9,298,694 -0.82(-4.75%)
Oct 05, 2021 17.75 18.18 16.90 17.26 11,829,352 +0.45(+2.70%)
Oct 04, 2021 16.52 17.86 16.30 16.81 18,365,272 +1.36(+8.82%)
Oct 01, 2021 14.77 15.73 14.52 15.45 9,673,685 +0.85(+5.82%)
Sep 30, 2021 13.21 14.69 13.11 14.60 10,343,249 +1.54(+11.79%)
Sep 29, 2021 13.74 13.81 12.40 13.06 8,785,693 -0.67(-4.89%)
Sep 28, 2021 14.14 14.31 13.19 13.73 8,079,157 -0.20(-1.42%)
Sep 27, 2021 13.05 14.31 13.00 13.93 9,577,653 +1.13(+8.79%)
Sep 24, 2021 13.06 13.26 12.62 12.80 6,315,293 -0.47(-3.57%)
Sep 23, 2021 13.92 14.16 13.08 13.28 7,284,195 -0.57(-4.13%)
Sep 22, 2021 14.41 14.94 13.80 13.85 7,123,109 +0.05(+0.36%)
Sep 21, 2021 14.28 14.29 13.16 13.80 5,562,903 -0.22(-1.55%)
Sep 20, 2021 13.48 14.49 13.39 14.02 6,930,864 -0.51(-3.53%)
Sep 17, 2021 15.02 15.39 14.46 14.53 9,262,014 -0.82(-5.34%)
Sep 16, 2021 16.57 16.67 15.27 15.35 6,754,856 -1.34(-8.04%)
Sep 15, 2021 17.67 18.56 16.36 16.69 8,036,776 -0.84(-4.79%)
Sep 14, 2021 17.32 18.27 16.90 17.53 3,752,394 +0.23(+1.31%)
Sep 13, 2021 19.04 19.19 17.08 17.30 6,403,785 -1.42(-7.59%)
Sep 10, 2021 18.78 19.57 18.61 18.72 4,233,815 +0.16(+0.85%)
Sep 09, 2021 18.27 19.01 18.03 18.57 3,678,880 +0.33(+1.79%)
Sep 08, 2021 18.47 19.01 17.89 18.24 4,801,521 -0.25(-1.34%)
Sep 07, 2021 17.51 18.68 17.42 18.49 5,419,912 +1.17(+6.78%)
Sep 03, 2021 17.20 17.72 16.80 17.31 3,744,852 +0.42(+2.51%)
Sep 02, 2021 17.27 18.04 16.26 16.89 8,008,586 -0.06(-0.35%)
Sep 01, 2021 15.66 16.95 15.35 16.95 6,927,970 +1.17(+7.45%)
Aug 31, 2021 15.36 15.88 15.08 15.77 4,912,995 +0.22(+1.40%)
Aug 30, 2021 15.73 15.89 14.68 15.56 7,175,506 +0.16(+1.03%)
Aug 27, 2021 14.13 15.68 14.02 15.40 6,121,534 +1.51(+10.87%)
Aug 26, 2021 13.95 14.28 13.55 13.89 5,181,048 -0.22(-1.54%)
Aug 25, 2021 13.43 14.62 13.23 14.10 6,243,040 +0.67(+5.00%)
Aug 24, 2021 13.80 14.05 13.20 13.43 5,551,078 -0.15(-1.09%)
Aug 23, 2021 13.01 14.02 12.97 13.58 6,669,520 +1.10(+8.77%)
Aug 20, 2021 11.77 12.75 11.71 12.49 5,780,103 +0.67(+5.68%)
Aug 19, 2021 12.04 12.76 11.20 11.81 9,056,982 -0.63(-5.08%)
Aug 18, 2021 13.17 13.64 12.40 12.45 5,389,917 -0.73(-5.54%)
Aug 17, 2021 13.59 14.05 12.77 13.18 6,345,165 -0.57(-4.16%)
Aug 16, 2021 13.03 14.12 12.45 13.75 6,779,351 +0.48(+3.65%)
Aug 13, 2021 13.36 13.59 12.89 13.27 3,822,374 -0.26(-1.90%)
Aug 12, 2021 13.15 13.58 12.54 13.52 5,903,852 +0.17(+1.26%)
Aug 11, 2021 12.43 13.75 12.11 13.35 8,466,558 +0.80(+6.37%)
Aug 10, 2021 11.51 12.75 11.37 12.55 8,364,601 +1.15(+10.13%)
Aug 09, 2021 11.79 12.11 11.07 11.40 7,684,269 -0.79(-6.48%)
Aug 06, 2021 11.84 12.36 11.53 12.19 6,687,062 +0.68(+5.92%)
Aug 05, 2021 11.08 12.01 10.84 11.51 7,085,020 +0.64(+5.90%)
Aug 04, 2021 11.07 11.45 10.74 10.87 4,440,986 -0.38(-3.34%)
Aug 03, 2021 11.55 11.78 10.99 11.24 6,137,209 -0.31(-2.65%)
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.