Skip to main content

Peabody Energy Corp (NY: BTU )

24.38 +0.13 (+0.54%)
Streaming Delayed Price Updated: 1:29 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 28.90 28.90 27.90 28.00 1,248,698 -0.91(-3.14%)
Feb 27, 2019 28.39 29.13 28.23 28.90 988,861 +1.20(+4.32%)
Feb 26, 2019 27.71 28.15 27.45 27.70 748,122 -0.06(-0.23%)
Feb 25, 2019 28.06 28.07 27.58 27.77 505,463 -0.37(-1.32%)
Feb 22, 2019 27.42 28.33 27.42 28.14 528,180 +1.10(+4.06%)
Feb 21, 2019 27.98 28.10 26.98 27.04 1,260,638 -1.13(-4.00%)
Feb 20, 2019 28.19 28.47 27.88 28.17 835,853 -0.06(-0.22%)
Feb 19, 2019 28.01 28.55 28.01 28.23 801,402 +0.06(+0.23%)
Feb 15, 2019 28.15 28.48 27.81 28.17 557,172 +0.28(+1.00%)
Feb 14, 2019 28.06 28.57 27.63 27.89 990,944 -0.21(-0.74%)
Feb 13, 2019 27.43 28.23 27.15 28.10 1,220,454 +0.68(+2.47%)
Feb 12, 2019 27.00 27.44 26.75 27.42 920,482 +0.63(+2.36%)
Feb 11, 2019 26.79 26.97 26.40 26.78 1,076,281 -0.08(-0.30%)
Feb 08, 2019 27.74 27.83 26.57 26.87 1,702,724 -1.05(-3.76%)
Feb 07, 2019 28.79 29.05 27.72 27.91 1,437,021 -1.05(-3.62%)
Feb 06, 2019 33.77 33.77 28.33 28.96 2,582,637 -3.43(-10.60%)
Feb 05, 2019 32.13 32.43 32.08 32.40 997,500 +0.33(+1.04%)
Feb 04, 2019 32.14 32.80 31.86 32.06 849,488 -0.26(-0.81%)
Feb 01, 2019 32.28 32.59 32.14 32.32 613,609 +0.06(+0.20%)
Jan 31, 2019 32.84 33.01 32.09 32.26 756,540 -0.44(-1.35%)
Jan 30, 2019 32.28 32.80 31.94 32.70 1,011,303 +0.80(+2.52%)
Jan 29, 2019 32.51 32.53 31.90 31.90 733,217 -0.34(-1.07%)
Jan 28, 2019 31.86 32.38 31.57 32.24 545,827 +0.22(+0.68%)
Jan 25, 2019 31.98 32.40 31.83 32.03 657,430 +0.42(+1.34%)
Jan 24, 2019 31.26 31.75 31.09 31.60 707,021 +0.42(+1.36%)
Jan 23, 2019 31.08 31.44 30.97 31.18 1,079,480 +0.38(+1.23%)
Jan 22, 2019 31.19 31.24 30.49 30.80 662,142 -0.54(-1.73%)
Jan 18, 2019 31.00 31.52 30.67 31.34 887,824 +0.49(+1.58%)
Jan 17, 2019 29.32 30.86 29.32 30.85 992,331 +1.40(+4.76%)
Jan 16, 2019 28.81 29.61 28.81 29.45 833,995 +0.95(+3.33%)
Jan 15, 2019 29.28 29.50 28.38 28.50 608,078 -0.68(-2.32%)
Jan 14, 2019 28.66 29.30 28.47 29.18 679,796 +0.33(+1.16%)
Jan 11, 2019 28.66 29.15 28.61 28.85 709,108 -0.06(-0.22%)
Jan 10, 2019 28.47 28.97 28.01 28.91 790,077 +0.22(+0.76%)
Jan 09, 2019 28.62 29.06 28.38 28.69 963,677 +0.47(+1.67%)
Jan 08, 2019 27.73 28.26 27.34 28.22 1,556,052 +0.68(+2.46%)
Jan 07, 2019 28.52 29.30 27.47 27.54 1,576,900 -0.90(-3.18%)
Jan 04, 2019 28.01 28.91 27.91 28.45 1,278,121 +0.95(+3.45%)
Jan 03, 2019 28.19 28.19 27.41 27.50 703,057 -0.65(-2.31%)
Jan 02, 2019 27.11 28.33 26.99 28.15 769,765 +0.61(+2.20%)
Dec 31, 2018 27.67 27.89 27.20 27.54 645,036 +0.00(+0.00%)
Dec 28, 2018 27.75 27.83 27.03 27.54 591,255 -0.04(-0.13%)
Dec 27, 2018 27.03 27.59 26.67 27.58 686,447 -0.06(-0.23%)
Dec 26, 2018 26.86 27.67 26.28 27.64 608,766 +0.84(+3.14%)
Dec 24, 2018 26.83 27.26 26.78 26.80 491,440 -0.23(-0.87%)
Dec 21, 2018 27.35 27.85 27.04 27.04 1,677,604 -0.45(-1.64%)
Dec 20, 2018 28.02 28.24 27.23 27.49 1,016,524 -0.61(-2.19%)
Dec 19, 2018 28.31 28.91 27.97 28.10 1,375,645 -0.04(-0.13%)
Dec 18, 2018 28.17 28.52 27.88 28.14 1,136,495 -0.10(-0.35%)
Dec 17, 2018 27.56 28.94 27.13 28.24 1,668,047 +0.70(+2.53%)
Dec 14, 2018 29.03 29.50 27.53 27.54 1,243,264 -1.82(-6.19%)
Dec 13, 2018 28.74 29.47 28.49 29.36 883,790 +0.80(+2.82%)
Dec 12, 2018 28.62 29.32 28.38 28.56 1,071,319 +0.33(+1.15%)
Dec 11, 2018 28.65 28.75 27.72 28.23 1,158,961 +0.05(+0.19%)
Dec 10, 2018 27.81 28.28 26.90 28.18 1,918,499 +0.19(+0.68%)
Dec 07, 2018 28.03 28.66 27.89 27.99 1,539,500 +0.27(+0.98%)
Dec 06, 2018 29.09 29.09 27.01 27.72 1,845,090 -1.84(-6.24%)
Dec 04, 2018 29.69 30.30 29.35 29.56 1,877,345 -0.16(-0.55%)
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.