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

Peabody Energy Corp (NY: BTU )

22.74 +0.32 (+1.43%)
Official Closing Price Updated: 4:00 PM EDT, May 15, 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 (%)
Apr 30, 2020 3.128 3.404 2.922 3.335 3,256,940 +0.13(+3.99%)
Apr 29, 2020 2.843 3.414 2.656 3.207 4,322,121 +0.26(+8.67%)
Apr 28, 2020 2.912 3.030 2.688 2.951 2,723,794 +0.13(+4.53%)
Apr 27, 2020 2.745 2.981 2.489 2.823 3,358,909 +0.21(+7.89%)
Apr 24, 2020 2.991 3.059 2.568 2.617 4,588,651 -0.32(-11.04%)
Apr 23, 2020 3.384 3.414 2.902 2.941 3,177,122 -0.34(-10.48%)
Apr 22, 2020 3.384 3.620 3.266 3.286 2,329,446 +0.00(+0.00%)
Apr 21, 2020 3.266 3.355 3.187 3.286 1,165,245 -0.14(-4.02%)
Apr 20, 2020 3.227 3.433 2.951 3.423 1,410,341 +0.13(+3.88%)
Apr 17, 2020 3.187 3.581 3.148 3.296 1,738,991 +0.22(+7.03%)
Apr 16, 2020 3.443 3.453 3.010 3.079 1,631,345 -0.37(-10.83%)
Apr 15, 2020 3.709 3.792 3.197 3.453 2,077,684 -0.50(-12.69%)
Apr 14, 2020 3.659 4.279 3.600 3.955 3,064,621 +0.36(+10.14%)
Apr 13, 2020 3.345 3.699 3.187 3.591 2,590,243 +0.30(+9.28%)
Apr 09, 2020 3.010 3.443 3.000 3.286 2,960,564 +0.36(+12.46%)
Apr 08, 2020 2.863 2.951 2.774 2.922 2,590,627 -0.03(-1.00%)
Apr 07, 2020 3.286 3.384 2.892 2.951 2,556,878 -0.27(-8.26%)
Apr 06, 2020 3.040 3.296 2.991 3.217 2,032,480 +0.26(+8.64%)
Apr 03, 2020 3.325 3.345 2.907 2.961 2,334,987 -0.37(-11.21%)
Apr 02, 2020 3.128 3.738 3.099 3.335 2,827,174 +0.18(+5.61%)
Apr 01, 2020 2.745 3.158 2.528 3.158 1,793,633 +0.30(+10.69%)
Mar 31, 2020 2.656 2.853 2.489 2.853 1,992,446 +0.20(+7.41%)
Mar 30, 2020 2.764 2.784 2.479 2.656 2,116,210 -0.11(-3.91%)
Mar 27, 2020 2.784 2.900 2.568 2.764 2,343,323 -0.03(-1.06%)
Mar 26, 2020 3.089 3.207 2.518 2.794 4,125,975 -0.28(-8.97%)
Mar 25, 2020 3.384 3.384 2.956 3.069 2,067,123 -0.17(-5.17%)
Mar 24, 2020 3.384 3.541 3.010 3.236 1,782,060 +0.11(+3.46%)
Mar 23, 2020 3.482 3.768 2.873 3.128 2,353,475 -0.13(-3.93%)
Mar 20, 2020 3.679 3.866 3.040 3.256 3,368,298 -0.49(-13.12%)
Mar 19, 2020 3.197 3.832 2.951 3.748 2,759,666 +0.51(+15.81%)
Mar 18, 2020 4.063 4.063 2.745 3.236 2,724,374 -1.04(-24.37%)
Mar 17, 2020 3.394 5.224 3.394 4.279 4,987,976 +0.89(+26.09%)
Mar 16, 2020 2.725 3.482 2.686 3.394 2,785,632 -0.04(-1.15%)
Mar 13, 2020 2.813 3.433 2.597 3.433 3,136,222 +0.90(+35.27%)
Mar 12, 2020 2.499 2.813 2.469 2.538 2,291,726 -0.27(-9.47%)
Mar 11, 2020 3.571 3.591 2.725 2.804 2,558,533 -0.91(-24.60%)
Mar 10, 2020 4.053 4.112 3.443 3.719 3,282,672 +0.02(+0.53%)
Mar 09, 2020 3.837 4.102 3.561 3.699 3,336,091 -0.88(-19.14%)
Mar 06, 2020 4.722 4.889 4.427 4.574 1,815,434 -0.26(-5.30%)
Mar 05, 2020 4.938 4.958 4.614 4.830 2,018,901 -0.21(-4.10%)
Mar 04, 2020 5.066 5.420 4.820 5.037 2,654,071 +0.03(+0.59%)
Mar 03, 2020 5.076 5.214 4.820 5.007 3,486,554 -0.04(-0.78%)
Mar 02, 2020 5.794 5.873 4.825 5.047 2,995,239 -0.70(-12.16%)
Feb 28, 2020 5.548 6.119 5.499 5.745 3,861,522 -0.10(-1.68%)
Feb 27, 2020 5.322 5.883 4.948 5.843 2,764,288 +0.43(+8.00%)
Feb 26, 2020 6.345 6.345 5.381 5.411 2,475,542 -0.93(-14.73%)
Feb 25, 2020 6.601 6.601 6.084 6.345 2,127,584 -0.24(-3.59%)
Feb 24, 2020 6.571 6.916 6.227 6.581 1,674,219 -0.25(-3.60%)
Feb 21, 2020 7.368 7.368 6.680 6.827 2,534,228 -0.58(-7.84%)
Feb 20, 2020 7.575 7.722 7.319 7.407 1,799,340 -0.20(-2.59%)
Feb 19, 2020 7.270 7.644 7.230 7.604 1,788,930 +0.34(+4.74%)
Feb 18, 2020 7.221 7.339 6.886 7.260 2,249,974 -0.07(-0.94%)
Feb 14, 2020 7.634 7.722 7.260 7.329 1,149,500 -0.31(-4.12%)
Feb 13, 2020 7.545 7.644 7.329 7.644 1,308,640 +0.05(+0.65%)
Feb 12, 2020 8.086 8.332 7.516 7.594 2,092,488 -0.34(-4.34%)
Feb 11, 2020 8.332 8.401 7.919 7.939 1,797,147 -0.24(-2.89%)
Feb 10, 2020 8.283 8.391 7.968 8.175 2,267,168 -0.19(-2.24%)
Feb 07, 2020 8.745 8.795 8.106 8.362 2,356,741 -0.44(-5.03%)
Feb 06, 2020 9.296 9.296 8.244 8.804 3,794,773 -0.35(-3.87%)
Feb 05, 2020 7.270 9.709 6.945 9.159 9,772,511 +1.87(+25.64%)
Feb 04, 2020 6.837 7.368 6.798 7.289 3,374,751 +0.61(+9.13%)
Feb 03, 2020 6.640 6.768 6.394 6.680 1,424,368 +0.03(+0.44%)
Jan 31, 2020 6.739 6.739 6.345 6.650 2,024,638 -0.22(-3.15%)
Jan 30, 2020 6.709 7.083 6.699 6.866 1,282,857 +0.06(+0.87%)
Jan 29, 2020 6.837 6.886 6.384 6.807 2,215,571 -0.03(-0.43%)
Jan 28, 2020 7.358 7.417 6.827 6.837 1,989,660 -0.50(-6.84%)
Jan 27, 2020 7.132 7.398 6.886 7.339 1,592,973 -0.01(-0.13%)
Jan 24, 2020 7.417 7.516 7.157 7.348 2,037,446 -0.15(-1.97%)
Jan 23, 2020 7.693 7.752 7.358 7.496 2,939,039 -0.30(-3.91%)
Jan 22, 2020 7.978 7.978 7.535 7.801 2,330,962 -0.17(-2.10%)
Jan 21, 2020 8.332 8.381 7.742 7.968 1,986,800 -0.46(-5.48%)
Jan 17, 2020 8.627 8.716 8.332 8.431 1,873,275 -0.12(-1.38%)
Jan 16, 2020 8.470 8.844 8.421 8.549 1,694,724 +0.26(+3.08%)
Jan 15, 2020 8.844 8.922 8.214 8.293 2,622,748 -0.56(-6.33%)
Jan 14, 2020 8.854 9.188 8.657 8.854 2,344,779 -0.04(-0.44%)
Jan 13, 2020 8.460 9.267 8.391 8.893 2,166,560 +0.41(+4.87%)
Jan 10, 2020 8.775 8.854 8.460 8.480 1,936,606 -0.38(-4.33%)
Jan 09, 2020 8.893 9.006 8.362 8.863 2,042,925 -0.22(-2.38%)
Jan 08, 2020 9.345 9.611 8.804 9.080 2,344,288 -0.25(-2.64%)
Jan 07, 2020 9.552 9.798 9.100 9.326 1,820,566 -0.42(-4.34%)
Jan 06, 2020 9.827 10.08 9.680 9.749 1,551,830 -0.13(-1.29%)
Jan 03, 2020 9.886 10.15 9.626 9.877 2,049,746 +0.05(+0.50%)
Jan 02, 2020 9.129 10.44 9.129 9.827 5,110,194 +0.86(+9.54%)
Dec 31, 2019 9.001 9.100 8.854 8.972 2,283,143 -0.03(-0.33%)
Dec 30, 2019 9.404 9.463 8.991 9.001 1,337,941 -0.38(-4.09%)
Dec 27, 2019 9.257 9.532 9.198 9.385 1,281,549 +0.20(+2.14%)
Dec 26, 2019 9.050 9.385 9.031 9.188 886,356 +0.18(+1.97%)
Dec 24, 2019 8.952 9.021 8.765 9.011 1,089,220 +0.11(+1.22%)
Dec 23, 2019 8.991 9.129 8.608 8.903 2,927,865 +0.01(+0.11%)
Dec 20, 2019 8.991 9.075 8.824 8.893 5,675,940 -0.05(-0.55%)
Dec 19, 2019 9.532 9.621 8.932 8.942 2,706,181 -0.55(-5.80%)
Dec 18, 2019 9.345 9.591 8.981 9.493 1,702,620 +0.07(+0.73%)
Dec 17, 2019 10.07 10.17 9.237 9.424 2,337,143 -0.73(-7.17%)
Dec 16, 2019 9.995 10.51 9.985 10.15 1,721,292 +0.22(+2.18%)
Dec 13, 2019 9.946 10.43 9.936 9.936 2,935,252 -0.03(-0.30%)
Dec 12, 2019 9.759 10.05 9.562 9.965 1,980,376 +0.27(+2.74%)
Dec 11, 2019 9.749 9.946 9.478 9.700 1,060,053 -0.05(-0.50%)
Dec 10, 2019 9.709 9.788 9.513 9.749 1,060,535 +0.04(+0.41%)
Dec 09, 2019 9.473 9.818 9.473 9.709 1,101,759 +0.24(+2.49%)
Dec 06, 2019 9.119 9.562 9.090 9.473 1,380,661 +0.39(+4.33%)
Dec 05, 2019 8.991 9.203 8.834 9.080 1,622,087 +0.18(+1.99%)
Dec 04, 2019 9.040 9.040 8.627 8.903 1,568,607 -0.05(-0.55%)
Dec 03, 2019 8.824 9.100 8.509 8.952 1,901,127 +0.03(+0.33%)
Dec 02, 2019 9.582 9.739 8.736 8.922 1,968,210 -0.60(-6.30%)
Nov 29, 2019 9.542 9.719 9.277 9.523 667,357 -0.02(-0.21%)
Nov 27, 2019 9.395 9.690 9.345 9.542 954,630 +0.10(+1.04%)
Nov 26, 2019 9.690 10.13 9.375 9.444 1,611,695 -0.22(-2.24%)
Nov 25, 2019 9.296 9.808 9.124 9.660 1,577,571 +0.36(+3.92%)
Nov 22, 2019 8.942 9.621 8.854 9.296 1,775,891 +0.42(+4.77%)
Nov 21, 2019 8.795 8.977 8.647 8.873 1,125,469 +0.06(+0.67%)
Nov 20, 2019 8.785 9.100 8.677 8.814 1,703,362 -0.10(-1.10%)
Nov 19, 2019 8.913 8.991 8.509 8.913 1,296,410 +0.07(+0.78%)
Nov 18, 2019 9.385 9.404 8.617 8.844 1,415,093 -0.51(-5.47%)
Nov 15, 2019 9.493 9.582 9.050 9.355 1,424,576 -0.14(-1.45%)
Nov 14, 2019 9.582 9.749 9.375 9.493 1,089,077 -0.05(-0.52%)
Nov 13, 2019 9.345 9.631 9.149 9.542 1,643,897 +0.07(+0.73%)
Nov 12, 2019 10.36 10.46 9.473 9.473 1,418,178 -0.87(-8.37%)
Nov 11, 2019 10.33 10.51 10.23 10.34 1,275,749 -0.13(-1.22%)
Nov 08, 2019 10.60 10.87 10.46 10.47 1,248,918 -0.22(-2.03%)
Nov 07, 2019 10.76 10.92 10.40 10.68 1,292,265 -0.01(-0.09%)
Nov 06, 2019 10.61 10.88 10.44 10.69 1,597,736 +0.07(+0.65%)
Nov 05, 2019 10.30 10.77 10.27 10.62 1,570,016 +0.38(+3.75%)
Nov 04, 2019 10.26 10.65 10.14 10.24 1,469,740 +0.19(+1.86%)
Nov 01, 2019 10.41 10.72 9.955 10.05 3,297,445 -0.31(-2.94%)
Oct 31, 2019 11.32 11.45 10.03 10.36 3,058,268 -1.29(-11.06%)
Oct 30, 2019 11.78 12.51 11.36 11.65 2,539,991 -0.63(-5.13%)
Oct 29, 2019 14.17 14.89 12.21 12.28 4,508,581 -3.36(-21.48%)
Oct 28, 2019 15.41 15.99 15.37 15.64 984,204 +0.27(+1.78%)
Oct 25, 2019 15.35 15.80 15.01 15.36 914,920 -0.05(-0.32%)
Oct 24, 2019 16.06 16.15 15.28 15.41 601,223 -0.46(-2.89%)
Oct 23, 2019 15.49 16.33 15.17 15.87 729,073 +0.41(+2.65%)
Oct 22, 2019 14.87 15.51 14.87 15.46 790,183 +0.57(+3.80%)
Oct 21, 2019 15.19 15.64 14.87 14.90 666,998 -0.12(-0.78%)
Oct 18, 2019 15.48 15.66 14.78 15.01 804,338 -0.56(-3.57%)
Oct 17, 2019 15.49 15.69 15.26 15.57 521,217 +0.25(+1.66%)
Oct 16, 2019 15.29 15.70 15.19 15.31 608,127 -0.11(-0.70%)
Oct 15, 2019 14.89 15.65 14.87 15.42 643,705 +0.38(+2.53%)
Oct 14, 2019 14.84 15.19 14.65 15.04 700,253 -0.08(-0.52%)
Oct 11, 2019 14.70 15.35 14.56 15.12 1,481,886 +0.73(+5.08%)
Oct 10, 2019 14.21 14.73 14.21 14.39 783,755 +0.33(+2.36%)
Oct 09, 2019 13.81 14.16 13.81 14.06 537,559 +0.37(+2.71%)
Oct 08, 2019 13.98 14.03 13.55 13.69 778,828 -0.44(-3.11%)
Oct 07, 2019 14.37 14.43 14.12 14.13 585,966 -0.19(-1.36%)
Oct 04, 2019 14.16 14.41 13.88 14.32 675,394 +0.19(+1.31%)
Oct 03, 2019 13.96 14.30 13.82 14.14 587,600 -0.01(-0.07%)
Oct 02, 2019 13.77 14.38 13.54 14.14 1,077,253 +0.21(+1.54%)
Oct 01, 2019 14.38 14.92 13.71 13.93 1,041,233 -0.42(-2.92%)
Sep 30, 2019 14.51 14.66 14.10 14.35 1,232,236 -0.22(-1.54%)
Sep 27, 2019 14.54 14.93 14.51 14.57 577,326 -0.03(-0.20%)
Sep 26, 2019 14.53 14.67 14.31 14.60 584,949 -0.01(-0.07%)
Sep 25, 2019 14.13 14.91 14.06 14.61 1,064,727 +0.48(+3.38%)
Sep 24, 2019 14.53 15.21 13.84 14.14 1,397,662 -0.52(-3.53%)
Sep 23, 2019 15.03 15.26 14.57 14.65 1,274,558 -0.46(-3.03%)
Sep 20, 2019 16.31 16.48 14.93 15.11 2,832,572 -1.49(-8.98%)
Sep 19, 2019 17.10 17.28 16.52 16.60 902,783 -0.38(-2.24%)
Sep 18, 2019 17.70 17.87 16.48 16.98 973,286 -1.07(-5.94%)
Sep 17, 2019 17.94 18.58 17.36 18.05 842,290 -0.25(-1.38%)
Sep 16, 2019 18.32 18.72 18.16 18.31 858,104 +0.51(+2.85%)
Sep 13, 2019 18.04 18.18 17.77 17.80 1,610,831 -0.11(-0.60%)
Sep 12, 2019 17.88 18.68 17.79 17.91 1,128,791 -0.16(-0.86%)
Sep 11, 2019 18.37 18.80 17.74 18.06 1,312,814 -0.12(-0.64%)
Sep 10, 2019 17.67 18.54 17.64 18.18 1,597,139 +0.66(+3.78%)
Sep 09, 2019 16.48 17.55 16.36 17.52 1,362,846 +1.03(+6.27%)
Sep 06, 2019 16.17 16.79 16.03 16.48 1,539,742 +0.34(+2.11%)
Sep 05, 2019 18.24 18.30 16.00 16.14 2,306,763 -1.99(-10.97%)
Sep 04, 2019 18.28 18.39 18.06 18.13 1,100,858 +0.20(+1.14%)
Sep 03, 2019 17.56 18.02 17.43 17.93 743,695 -0.04(-0.22%)
Aug 30, 2019 17.73 18.25 17.73 17.97 578,454 +0.45(+2.56%)
Aug 29, 2019 17.20 17.63 17.20 17.52 560,740 +0.55(+3.22%)
Aug 28, 2019 16.92 17.31 16.84 16.97 742,540 +0.02(+0.12%)
Aug 27, 2019 17.56 17.89 16.86 16.95 697,244 -0.51(-2.90%)
Aug 26, 2019 17.21 17.58 16.95 17.46 543,649 +0.39(+2.28%)
Aug 23, 2019 17.45 17.57 16.67 17.07 744,738 -0.66(-3.74%)
Aug 22, 2019 19.08 19.40 17.68 17.73 899,534 -1.43(-7.48%)
Aug 21, 2019 19.06 19.39 18.96 19.17 678,808 +0.30(+1.60%)
Aug 20, 2019 18.73 19.03 18.16 18.86 772,268 -0.07(-0.39%)
Aug 19, 2019 18.22 19.07 18.07 18.94 1,156,283 +0.38(+2.03%)
Aug 16, 2019 18.36 18.78 18.26 18.56 1,081,214 +0.29(+1.59%)
Aug 15, 2019 17.73 18.33 17.65 18.27 917,697 +0.54(+3.06%)
Aug 14, 2019 17.63 18.28 17.58 17.73 1,306,844 -0.45(-2.50%)
Aug 13, 2019 17.81 18.95 17.63 18.18 1,115,686 +0.34(+1.90%)
Aug 12, 2019 17.47 17.87 17.32 17.84 849,623 +0.30(+1.71%)
Aug 09, 2019 17.86 17.91 17.40 17.54 1,031,298 -0.36(-2.00%)
Aug 08, 2019 17.21 18.12 17.21 17.90 1,400,602 +0.81(+4.76%)
Aug 07, 2019 16.75 17.17 16.64 17.09 1,313,998 -0.22(-1.29%)
Aug 06, 2019 17.36 17.65 16.99 17.31 1,408,355 -0.15(-0.89%)
Aug 05, 2019 17.25 17.70 17.09 17.47 1,392,258 -0.36(-2.01%)
Aug 02, 2019 17.80 18.05 17.50 17.82 1,532,116 -0.18(-1.02%)
Aug 01, 2019 20.14 20.24 17.27 18.01 2,443,893 -2.37(-11.63%)
Jul 31, 2019 21.40 22.04 20.05 20.38 2,416,575 -1.03(-4.79%)
Jul 30, 2019 21.09 21.81 20.74 21.40 1,369,718 +0.08(+0.36%)
Jul 29, 2019 22.07 22.25 21.28 21.33 643,850 -0.72(-3.25%)
Jul 26, 2019 21.93 22.18 21.79 22.04 607,989 +0.13(+0.57%)
Jul 25, 2019 22.79 22.94 21.89 21.92 569,117 -0.90(-3.94%)
Jul 24, 2019 22.49 22.96 22.48 22.82 578,586 +0.14(+0.60%)
Jul 23, 2019 22.54 22.86 22.31 22.68 852,647 +0.42(+1.87%)
Jul 22, 2019 21.96 22.62 21.96 22.26 999,093 +0.26(+1.19%)
Jul 19, 2019 21.80 22.16 21.80 22.00 790,809 +0.13(+0.58%)
Jul 18, 2019 21.88 22.16 21.79 21.88 610,801 -0.23(-1.05%)
Jul 17, 2019 22.26 22.40 21.75 22.11 659,050 -0.13(-0.57%)
Jul 16, 2019 22.04 22.62 21.84 22.24 939,402 -0.02(-0.09%)
Jul 15, 2019 22.58 22.76 22.18 22.26 508,358 -0.23(-1.03%)
Jul 12, 2019 22.14 22.73 22.14 22.49 734,279 +0.27(+1.22%)
Jul 11, 2019 22.44 22.44 21.65 22.22 829,099 -0.23(-1.03%)
Jul 10, 2019 22.32 22.67 22.26 22.45 903,815 +0.27(+1.22%)
Jul 09, 2019 22.74 22.86 21.58 22.18 824,307 -0.80(-3.50%)
Jul 08, 2019 22.70 23.46 22.70 22.98 657,155 +0.24(+1.06%)
Jul 05, 2019 22.21 22.88 22.05 22.74 1,213,085 +0.50(+2.26%)
Jul 03, 2019 22.26 22.59 22.11 22.24 644,987 +0.03(+0.13%)
Jul 02, 2019 23.48 23.54 22.16 22.21 610,317 -1.19(-5.09%)
Jul 01, 2019 23.49 23.76 23.22 23.40 758,189 +0.08(+0.33%)
Jun 28, 2019 22.31 23.33 22.25 23.32 2,040,066 +1.11(+5.01%)
Jun 27, 2019 22.36 22.49 22.05 22.21 795,753 -0.05(-0.22%)
Jun 26, 2019 22.25 22.74 22.19 22.26 687,929 +0.19(+0.88%)
Jun 25, 2019 23.09 23.09 22.04 22.06 703,881 -0.98(-4.24%)
Jun 24, 2019 23.13 23.56 23.03 23.04 1,128,324 +0.00(+0.00%)
Jun 21, 2019 22.67 23.44 22.67 23.04 1,784,489 +0.29(+1.28%)
Jun 20, 2019 22.84 23.17 22.66 22.75 817,402 +0.18(+0.81%)
Jun 19, 2019 22.74 23.21 22.53 22.56 1,302,604 +0.82(+3.78%)
Jun 18, 2019 21.53 22.49 21.38 21.74 590,983 +0.32(+1.49%)
Jun 17, 2019 20.99 21.47 20.73 21.42 1,680,561 +0.39(+1.84%)
Jun 14, 2019 21.44 21.51 20.94 21.04 467,024 -0.50(-2.34%)
Jun 13, 2019 22.19 22.21 21.47 21.54 801,228 -0.25(-1.15%)
Jun 12, 2019 22.28 22.94 21.76 21.79 430,615 -0.82(-3.64%)
Jun 11, 2019 23.05 23.27 22.58 22.61 553,161 -0.24(-1.06%)
Jun 10, 2019 22.76 23.05 22.66 22.86 472,373 +0.15(+0.68%)
Jun 07, 2019 22.49 22.81 22.26 22.70 360,060 +0.22(+0.99%)
Jun 06, 2019 22.61 22.95 22.35 22.48 477,905 -0.17(-0.77%)
Jun 05, 2019 23.18 23.22 22.42 22.65 511,847 -0.67(-2.86%)
Jun 04, 2019 23.08 23.65 22.92 23.32 1,179,696 +0.38(+1.64%)
Jun 03, 2019 22.85 23.24 22.77 22.94 699,915 +0.18(+0.81%)
May 31, 2019 22.61 22.83 22.37 22.76 948,930 -0.15(-0.63%)
May 30, 2019 23.64 23.87 22.87 22.90 681,067 -0.78(-3.31%)
May 29, 2019 23.50 23.86 23.31 23.69 1,105,197 -0.39(-1.61%)
May 28, 2019 24.22 24.50 23.99 24.07 869,648 -0.12(-0.48%)
May 24, 2019 23.94 24.33 23.73 24.19 718,053 +0.53(+2.25%)
May 23, 2019 24.04 24.30 23.45 23.66 1,356,226 -0.83(-3.40%)
May 22, 2019 25.36 25.56 24.36 24.49 970,251 -1.18(-4.60%)
May 21, 2019 25.90 26.31 25.62 25.67 469,781 -0.02(-0.08%)
May 20, 2019 25.56 25.87 25.32 25.69 361,348 +0.07(+0.26%)
May 17, 2019 26.81 26.82 25.54 25.62 639,765 -1.44(-5.33%)
May 16, 2019 27.52 27.77 26.98 27.07 350,267 -0.28(-1.02%)
May 15, 2019 27.08 27.49 26.91 27.35 348,976 -0.01(-0.04%)
May 14, 2019 26.67 27.54 26.56 27.36 869,742 +0.85(+3.20%)
May 13, 2019 28.01 28.04 26.34 26.51 632,184 -1.98(-6.96%)
May 10, 2019 28.03 28.50 27.66 28.49 548,964 +0.55(+1.96%)
May 09, 2019 27.08 28.07 26.98 27.94 553,829 +0.72(+2.65%)
May 08, 2019 27.78 27.90 27.21 27.22 609,865 -0.66(-2.38%)
May 07, 2019 27.85 28.07 27.57 27.88 448,312 -0.22(-0.79%)
May 06, 2019 27.36 28.32 27.36 28.11 638,677 +0.18(+0.66%)
May 03, 2019 26.83 28.06 26.72 27.92 740,436 +1.37(+5.15%)
May 02, 2019 26.18 26.87 25.61 26.56 1,086,967 +0.41(+1.58%)
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.