Skip to main content

Peabody Energy Corp (NY: BTU )

22.82 +0.13 (+0.57%)
Streaming Delayed Price Updated: 2:49 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 25.04 25.86 25.02 25.71 2,622,385 +0.78(+3.13%)
Aug 30, 2017 24.78 25.05 24.68 24.93 1,144,510 +0.13(+0.54%)
Aug 29, 2017 25.12 25.29 24.75 24.80 1,225,564 -0.55(-2.17%)
Aug 28, 2017 24.72 25.37 24.60 25.35 1,514,950 +0.63(+2.55%)
Aug 25, 2017 24.82 24.82 24.67 24.72 1,150,367 +0.06(+0.25%)
Aug 24, 2017 24.87 24.87 24.59 24.66 2,786,370 -0.16(-0.64%)
Aug 23, 2017 24.34 24.97 24.30 24.82 1,193,830 +0.45(+1.86%)
Aug 22, 2017 24.82 24.86 24.37 24.36 892,305 -0.32(-1.29%)
Aug 21, 2017 24.19 24.77 23.94 24.68 1,243,048 +0.56(+2.32%)
Aug 18, 2017 24.23 24.23 23.70 24.12 4,711,586 -0.65(-2.61%)
Aug 17, 2017 24.83 25.05 24.73 24.77 612,395 -0.24(-0.96%)
Aug 16, 2017 25.02 25.12 24.62 25.01 1,872,297 -0.01(-0.04%)
Aug 15, 2017 25.31 25.40 24.87 25.02 1,147,176 -0.27(-1.09%)
Aug 14, 2017 25.25 25.52 25.06 25.29 780,373 +0.25(+0.99%)
Aug 11, 2017 25.02 25.44 24.57 25.05 1,021,482 -0.14(-0.56%)
Aug 10, 2017 25.19 25.30 24.95 25.19 946,838 -0.01(-0.04%)
Aug 09, 2017 25.47 25.65 25.05 25.20 962,383 -0.30(-1.18%)
Aug 08, 2017 25.76 26.23 25.46 25.50 862,583 -0.22(-0.86%)
Aug 07, 2017 25.05 25.92 25.05 25.72 1,674,784 +0.70(+2.80%)
Aug 04, 2017 25.44 25.52 24.96 25.02 1,945,000 -0.45(-1.77%)
Aug 03, 2017 26.85 26.85 25.39 25.47 1,668,660 -1.31(-4.90%)
Aug 02, 2017 26.86 27.16 26.53 26.78 1,163,252 +0.10(+0.37%)
Aug 01, 2017 26.45 26.59 26.10 26.69 4,589,775 +1.83(+7.35%)
Jul 31, 2017 24.29 25.16 24.11 24.86 1,829,846 +0.57(+2.34%)
Jul 28, 2017 23.89 24.35 23.59 24.29 775,741 +0.31(+1.29%)
Jul 27, 2017 24.56 24.58 23.80 23.98 1,214,016 -0.46(-1.89%)
Jul 26, 2017 24.48 24.65 24.19 24.44 836,378 +0.20(+0.80%)
Jul 25, 2017 24.29 24.75 24.04 24.25 955,729 +0.09(+0.37%)
Jul 24, 2017 24.15 24.31 23.78 24.16 1,021,315 +0.23(+0.96%)
Jul 21, 2017 23.90 24.08 23.72 23.93 1,092,522 +0.26(+1.09%)
Jul 20, 2017 24.11 24.16 23.65 23.67 1,319,567 -0.20(-0.82%)
Jul 19, 2017 23.49 24.10 23.44 23.87 1,465,504 +0.48(+2.05%)
Jul 18, 2017 23.72 23.98 23.33 23.39 898,877 -0.50(-2.08%)
Jul 17, 2017 24.08 24.51 23.80 23.88 665,756 -0.33(-1.36%)
Jul 14, 2017 24.23 24.72 24.08 24.21 952,129 -0.03(-0.11%)
Jul 13, 2017 23.39 24.36 23.35 24.24 1,281,629 +0.86(+3.68%)
Jul 12, 2017 23.23 23.67 23.12 23.38 1,330,587 +0.43(+1.89%)
Jul 11, 2017 22.63 23.02 22.54 22.94 985,744 +0.13(+0.58%)
Jul 10, 2017 22.44 22.86 22.10 22.81 634,180 +0.37(+1.66%)
Jul 07, 2017 22.24 22.48 21.85 22.44 737,054 +0.20(+0.88%)
Jul 06, 2017 22.45 22.84 22.16 22.24 1,092,440 -0.27(-1.18%)
Jul 05, 2017 22.13 22.53 21.77 22.51 869,807 +0.48(+2.17%)
Jul 03, 2017 21.69 22.16 21.61 22.03 613,725 +0.35(+1.64%)
Jun 30, 2017 21.68 21.81 21.41 21.68 1,051,854 +0.09(+0.41%)
Jun 29, 2017 20.85 21.68 20.76 21.59 1,226,534 +0.73(+3.48%)
Jun 28, 2017 20.88 21.05 20.69 20.86 805,407 +0.04(+0.17%)
Jun 27, 2017 20.84 21.16 20.65 20.83 1,576,811 +0.16(+0.77%)
Jun 26, 2017 20.30 20.80 20.18 20.67 1,525,998 +0.27(+1.30%)
Jun 23, 2017 20.75 20.75 20.02 20.40 7,363,732 -0.38(-1.83%)
Jun 22, 2017 20.78 21.11 20.54 20.78 1,088,186 +0.07(+0.34%)
Jun 21, 2017 20.75 20.91 20.39 20.71 1,403,752 -0.04(-0.21%)
Jun 20, 2017 20.63 20.83 20.19 20.75 1,055,357 -0.09(-0.43%)
Jun 19, 2017 20.82 20.93 20.28 20.84 1,253,653 +0.04(+0.21%)
Jun 16, 2017 21.37 21.37 20.03 20.80 10,207,640 -0.57(-2.66%)
Jun 15, 2017 22.64 22.71 20.99 21.37 1,599,393 -1.36(-5.97%)
Jun 14, 2017 22.37 23.21 22.27 22.72 1,902,704 +0.45(+2.03%)
Jun 13, 2017 21.88 22.77 21.81 22.27 1,753,820 +0.31(+1.41%)
Jun 12, 2017 21.66 22.08 21.48 21.96 1,200,341 +0.30(+1.39%)
Jun 09, 2017 21.07 21.85 20.99 21.66 1,356,276 +0.57(+2.69%)
Jun 08, 2017 21.40 21.54 20.92 21.09 898,199 -0.40(-1.86%)
Jun 07, 2017 21.46 22.08 21.09 21.49 1,271,215 -0.01(-0.04%)
Jun 06, 2017 21.30 21.96 21.24 21.50 887,436 +0.22(+1.04%)
Jun 05, 2017 20.84 21.46 20.63 21.28 1,302,640 +0.53(+2.56%)
Jun 02, 2017 21.42 21.42 20.21 20.75 1,780,677 -0.65(-3.03%)
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.