Skip to main content

Peabody Energy Corp (NY: BTU )

23.79 +0.98 (+4.27%)
Streaming Delayed Price Updated: 2:57 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 2.676 3.029 2.647 3.000 3,712,025 +0.32(+12.09%)
Mar 30, 2021 2.961 2.961 2.559 2.676 5,869,531 -0.23(-7.77%)
Mar 29, 2021 2.745 3.000 2.725 2.902 2,047,634 +0.09(+3.14%)
Mar 26, 2021 2.941 2.970 2.740 2.814 2,631,758 -0.06(-2.05%)
Mar 25, 2021 2.637 2.902 2.559 2.872 3,892,200 +0.18(+6.55%)
Mar 24, 2021 2.951 3.068 2.696 2.696 3,643,641 -0.18(-6.14%)
Mar 23, 2021 3.098 3.108 2.814 2.872 6,533,624 -0.27(-8.72%)
Mar 22, 2021 3.529 3.568 3.137 3.147 4,147,849 -0.34(-9.83%)
Mar 19, 2021 3.421 3.559 3.240 3.490 3,067,426 +0.04(+1.14%)
Mar 18, 2021 3.725 3.823 3.382 3.451 3,446,478 -0.29(-7.85%)
Mar 17, 2021 3.755 3.902 3.578 3.745 2,717,407 -0.08(-2.05%)
Mar 16, 2021 3.931 4.010 3.755 3.823 2,357,262 -0.15(-3.70%)
Mar 15, 2021 3.745 4.255 3.706 3.970 5,409,128 +0.27(+7.43%)
Mar 12, 2021 3.666 3.813 3.627 3.696 2,109,792 +0.03(+0.80%)
Mar 11, 2021 3.843 3.980 3.549 3.666 4,489,148 -0.12(-3.11%)
Mar 10, 2021 3.853 4.049 3.715 3.784 2,238,969 -0.04(-1.03%)
Mar 09, 2021 3.774 3.843 3.637 3.823 2,221,933 +0.18(+4.84%)
Mar 08, 2021 4.019 4.078 3.539 3.647 3,669,537 -0.29(-7.46%)
Mar 05, 2021 3.941 4.127 3.686 3.941 2,762,734 +0.05(+1.26%)
Mar 04, 2021 4.176 4.353 3.804 3.892 3,514,585 -0.20(-4.80%)
Mar 03, 2021 4.255 4.706 4.088 4.088 3,742,782 -0.14(-3.25%)
Mar 02, 2021 4.010 4.500 3.931 4.225 2,541,518 +0.23(+5.64%)
Mar 01, 2021 4.255 4.382 3.990 4.000 3,057,453 -0.22(-5.12%)
Feb 26, 2021 4.225 4.431 4.108 4.215 2,696,226 -0.07(-1.60%)
Feb 25, 2021 4.931 5.049 4.255 4.284 4,643,540 -0.71(-14.15%)
Feb 24, 2021 4.804 5.196 4.804 4.990 4,141,038 +0.09(+1.80%)
Feb 23, 2021 4.245 5.010 4.029 4.902 7,146,378 +0.52(+11.86%)
Feb 22, 2021 3.823 4.568 3.823 4.382 5,025,807 +0.59(+15.50%)
Feb 19, 2021 3.853 4.054 3.760 3.794 2,223,937 -0.02(-0.51%)
Feb 18, 2021 3.990 4.005 3.686 3.813 2,407,966 -0.23(-5.58%)
Feb 17, 2021 4.088 4.147 3.833 4.039 2,748,359 -0.03(-0.72%)
Feb 16, 2021 4.412 4.539 3.990 4.068 4,515,510 -0.07(-1.66%)
Feb 12, 2021 3.706 4.333 3.641 4.137 5,231,078 +0.44(+11.94%)
Feb 11, 2021 3.519 3.804 3.461 3.696 3,247,337 +0.14(+3.86%)
Feb 10, 2021 3.657 3.764 3.412 3.559 2,371,852 -0.10(-2.68%)
Feb 09, 2021 3.588 3.725 3.441 3.657 2,926,374 +0.01(+0.27%)
Feb 08, 2021 3.588 3.774 3.431 3.647 3,967,024 +0.15(+4.20%)
Feb 05, 2021 3.725 3.794 3.206 3.500 5,020,333 -0.13(-3.51%)
Feb 04, 2021 3.559 3.980 3.461 3.627 7,919,636 -0.64(-14.94%)
Feb 03, 2021 4.215 4.539 4.127 4.264 3,145,990 +0.01(+0.23%)
Feb 02, 2021 4.294 4.431 3.951 4.255 3,892,533 +0.30(+7.69%)
Feb 01, 2021 3.990 4.059 3.637 3.951 2,488,538 +0.20(+5.22%)
Jan 29, 2021 4.255 4.304 3.631 3.755 3,595,308 -0.46(-10.93%)
Jan 28, 2021 4.539 4.559 3.853 4.215 4,334,809 -0.36(-7.92%)
Jan 27, 2021 3.461 5.108 3.451 4.578 12,975,753 +0.95(+26.22%)
Jan 26, 2021 3.421 3.715 3.265 3.627 4,700,330 +0.48(+15.26%)
Jan 25, 2021 3.245 3.255 3.010 3.147 3,322,279 -0.17(-5.03%)
Jan 22, 2021 3.274 3.363 3.166 3.314 2,559,741 -0.07(-2.03%)
Jan 21, 2021 3.882 3.902 3.265 3.382 4,562,105 -0.51(-13.10%)
Jan 20, 2021 4.029 4.068 3.568 3.892 3,501,302 -0.09(-2.22%)
Jan 19, 2021 4.019 4.137 3.872 3.980 3,121,839 +0.10(+2.53%)
Jan 15, 2021 4.068 4.255 3.706 3.882 4,286,399 -0.24(-5.71%)
Jan 14, 2021 4.049 4.421 3.931 4.117 5,911,301 +0.21(+5.26%)
Jan 13, 2021 3.529 4.049 3.314 3.912 6,883,628 +0.52(+15.32%)
Jan 12, 2021 3.343 3.617 3.294 3.392 3,932,587 +0.14(+4.22%)
Jan 11, 2021 3.000 3.470 2.872 3.255 4,166,334 +0.11(+3.43%)
Jan 08, 2021 3.294 3.470 3.039 3.147 2,631,758 -0.06(-1.83%)
Jan 07, 2021 3.255 3.500 3.196 3.206 2,139,107 -0.02(-0.61%)
Jan 06, 2021 3.470 3.480 3.019 3.225 5,911,361 -0.14(-4.08%)
Jan 05, 2021 2.990 3.676 2.990 3.363 9,166,778 +0.48(+16.67%)
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.