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 (%)
Nov 30, 2018 28.01 28.37 27.65 28.14 1,527,992 -0.01(-0.03%)
Nov 29, 2018 28.43 28.87 28.12 28.15 1,076,400 -0.23(-0.83%)
Nov 28, 2018 27.18 28.48 27.18 28.38 1,123,600 +1.19(+4.39%)
Nov 27, 2018 27.28 27.97 26.80 27.19 1,680,864 -0.14(-0.50%)
Nov 26, 2018 28.30 28.31 27.07 27.33 1,313,802 -0.86(-3.05%)
Nov 23, 2018 28.74 28.74 27.63 28.19 627,663 -1.01(-3.47%)
Nov 21, 2018 29.20 29.20 29.20 0 +0.18(+0.62%)
Nov 20, 2018 30.79 30.79 28.88 29.02 5,156,844 -2.12(-6.82%)
Nov 19, 2018 31.92 32.14 30.93 31.14 785,658 -0.74(-2.32%)
Nov 16, 2018 31.82 32.05 31.46 31.88 1,506,081 +0.04(+0.11%)
Nov 15, 2018 32.10 32.46 31.64 31.85 1,372,115 -0.42(-1.29%)
Nov 14, 2018 33.15 33.54 32.02 32.26 869,961 -0.54(-1.65%)
Nov 13, 2018 32.22 33.17 32.17 32.80 881,156 +0.80(+2.48%)
Nov 12, 2018 31.98 32.41 31.76 32.01 554,927 +0.18(+0.57%)
Nov 09, 2018 31.96 32.13 31.49 31.83 705,788 -0.47(-1.46%)
Nov 08, 2018 32.45 32.65 32.03 32.30 583,126 -0.07(-0.22%)
Nov 07, 2018 32.26 32.58 31.94 32.37 899,779 +0.47(+1.47%)
Nov 06, 2018 31.38 32.17 31.38 31.90 986,762 +0.41(+1.29%)
Nov 05, 2018 31.31 31.95 31.21 31.49 721,073 +0.33(+1.07%)
Nov 02, 2018 31.11 31.57 30.78 31.16 1,085,020 +0.30(+0.97%)
Nov 01, 2018 31.96 32.13 30.69 30.86 1,755,342 -1.17(-3.67%)
Oct 31, 2018 31.67 32.51 31.63 32.04 1,404,768 +0.35(+1.11%)
Oct 30, 2018 32.08 32.37 31.00 31.68 1,741,950 +1.17(+3.82%)
Oct 29, 2018 31.84 31.99 30.39 30.52 1,394,889 -0.99(-3.14%)
Oct 26, 2018 31.20 31.84 30.80 31.51 1,047,428 -0.12(-0.37%)
Oct 25, 2018 30.89 31.90 30.67 31.62 774,991 +0.99(+3.23%)
Oct 24, 2018 32.25 32.37 30.57 30.63 690,548 -1.42(-4.44%)
Oct 23, 2018 31.57 32.34 31.25 32.06 483,174 -0.08(-0.25%)
Oct 22, 2018 32.10 32.36 31.71 32.14 440,587 +0.13(+0.39%)
Oct 19, 2018 32.20 32.61 31.93 32.01 392,244 -0.27(-0.84%)
Oct 18, 2018 32.39 32.83 32.07 32.28 734,601 -0.22(-0.66%)
Oct 17, 2018 32.66 32.95 32.25 32.50 627,785 -0.26(-0.80%)
Oct 16, 2018 31.85 32.81 31.57 32.76 637,557 +1.05(+3.32%)
Oct 15, 2018 31.51 32.20 31.46 31.71 600,525 +0.16(+0.51%)
Oct 12, 2018 32.08 32.13 30.89 31.54 903,906 -0.06(-0.20%)
Oct 11, 2018 30.41 31.92 30.40 31.61 1,216,178 +0.84(+2.72%)
Oct 10, 2018 32.16 32.23 30.74 30.77 853,147 -1.36(-4.23%)
Oct 09, 2018 32.99 33.06 31.80 32.13 1,046,038 -0.95(-2.86%)
Oct 08, 2018 32.66 33.30 32.38 33.07 877,263 +0.40(+1.21%)
Oct 05, 2018 31.93 32.79 31.82 32.68 692,287 +0.72(+2.25%)
Oct 04, 2018 32.45 32.52 31.51 31.96 1,044,470 -0.50(-1.53%)
Oct 03, 2018 32.05 33.34 31.88 32.45 1,513,491 +0.13(+0.39%)
Oct 02, 2018 31.82 32.60 31.54 32.33 1,259,326 +0.26(+0.81%)
Oct 01, 2018 32.08 32.99 32.02 32.07 2,007,973 -0.02(-0.06%)
Sep 28, 2018 36.78 36.84 31.60 32.08 6,559,733 -4.99(-13.45%)
Sep 27, 2018 37.78 37.92 36.83 37.07 1,002,652 -0.68(-1.79%)
Sep 26, 2018 38.02 38.11 37.59 37.75 933,555 -0.38(-0.99%)
Sep 25, 2018 37.97 38.29 37.68 38.12 795,451 +0.21(+0.55%)
Sep 24, 2018 37.98 38.29 37.56 37.92 818,576 +0.10(+0.26%)
Sep 21, 2018 38.03 38.52 37.39 37.82 2,530,981 +0.15(+0.41%)
Sep 20, 2018 39.14 39.32 37.14 37.66 1,688,451 -1.16(-2.99%)
Sep 19, 2018 39.37 39.73 38.38 38.83 1,190,417 +0.13(+0.33%)
Sep 18, 2018 38.17 39.14 38.17 38.70 965,767 +0.58(+1.51%)
Sep 17, 2018 39.48 39.48 37.99 38.12 1,261,471 -1.27(-3.22%)
Sep 14, 2018 39.44 39.69 39.05 39.39 1,310,702 -0.09(-0.23%)
Sep 13, 2018 39.83 40.25 39.31 39.48 1,542,064 -0.20(-0.50%)
Sep 12, 2018 39.22 39.83 38.95 39.68 974,515 +0.74(+1.90%)
Sep 11, 2018 38.38 39.26 38.26 38.94 1,058,654 +0.67(+1.74%)
Sep 10, 2018 38.39 39.08 38.24 38.28 752,965 -0.04(-0.09%)
Sep 07, 2018 37.87 38.47 37.57 38.31 1,313,035 +0.21(+0.54%)
Sep 06, 2018 37.56 38.74 37.56 38.11 1,824,131 +0.46(+1.22%)
Sep 05, 2018 37.15 37.86 36.85 37.65 1,030,282 +0.45(+1.21%)
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.