Skip to main content

Peabody Energy Corp (NY: BTU )

22.81 +0.18 (+0.80%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 2.902 2.921 2.784 2.823 1,632,356 -0.08(-2.70%)
Jun 29, 2020 2.941 3.069 2.847 2.902 1,864,254 -0.08(-2.63%)
Jun 26, 2020 3.000 3.000 2.790 2.980 3,224,466 -0.06(-1.94%)
Jun 25, 2020 3.000 3.083 2.941 3.039 1,455,881 +0.01(+0.32%)
Jun 24, 2020 3.019 3.108 2.941 3.029 2,190,430 -0.04(-1.28%)
Jun 23, 2020 3.088 3.118 2.990 3.068 1,843,962 +0.00(+0.00%)
Jun 22, 2020 3.078 3.137 2.990 3.068 1,779,505 -0.01(-0.32%)
Jun 19, 2020 3.098 3.167 2.966 3.078 6,107,624 +0.04(+1.29%)
Jun 18, 2020 3.176 3.245 3.019 3.039 3,000,059 -0.12(-3.73%)
Jun 17, 2020 3.470 3.490 3.147 3.157 2,447,357 -0.30(-8.78%)
Jun 16, 2020 3.559 3.642 3.382 3.461 2,213,058 +0.12(+3.52%)
Jun 15, 2020 3.196 3.402 3.088 3.343 2,516,281 -0.08(-2.29%)
Jun 12, 2020 3.637 3.675 3.294 3.421 2,362,119 +0.04(+1.16%)
Jun 11, 2020 3.784 3.794 3.363 3.382 4,038,911 -1.04(-23.50%)
Jun 10, 2020 4.755 4.951 4.284 4.421 2,712,268 -0.40(-8.33%)
Jun 09, 2020 4.637 5.117 4.519 4.823 3,667,619 -0.11(-2.19%)
Jun 08, 2020 4.657 5.019 4.500 4.931 4,950,335 +0.70(+16.43%)
Jun 05, 2020 3.372 4.353 3.353 4.235 6,019,390 +0.97(+29.73%)
Jun 04, 2020 3.019 3.279 2.951 3.265 2,958,452 +0.28(+9.54%)
Jun 03, 2020 3.078 3.118 2.961 2.980 2,742,070 +0.00(+0.00%)
Jun 02, 2020 3.078 3.132 2.961 2.980 1,816,719 +0.00(+0.00%)
Jun 01, 2020 3.098 3.137 2.980 2.980 1,738,354 -0.11(-3.49%)
May 29, 2020 3.137 3.216 3.039 3.088 2,389,048 -0.13(-3.96%)
May 28, 2020 3.157 3.314 3.068 3.216 1,773,057 +0.03(+0.92%)
May 27, 2020 3.186 3.235 3.059 3.186 1,677,456 +0.10(+3.17%)
May 26, 2020 3.265 3.363 3.073 3.088 1,419,218 -0.06(-1.87%)
May 22, 2020 3.284 3.333 3.049 3.147 1,515,481 -0.22(-6.41%)
May 21, 2020 3.265 3.412 3.162 3.363 1,895,779 +0.11(+3.31%)
May 20, 2020 3.176 3.318 3.108 3.255 1,791,270 +0.17(+5.40%)
May 19, 2020 3.167 3.314 3.039 3.088 1,696,839 -0.07(-2.17%)
May 18, 2020 3.059 3.284 2.941 3.157 3,330,000 +0.27(+9.52%)
May 15, 2020 2.951 3.068 2.843 2.882 3,768,048 -0.08(-2.65%)
May 14, 2020 2.951 3.010 2.657 2.961 4,262,987 +0.02(+0.67%)
May 13, 2020 3.431 3.470 2.894 2.941 2,793,681 -0.50(-14.53%)
May 12, 2020 3.667 4.068 3.431 3.441 2,814,236 -0.19(-5.14%)
May 11, 2020 3.568 3.823 3.216 3.627 2,913,059 +0.00(+0.00%)
May 08, 2020 2.755 3.642 2.755 3.627 6,636,722 +0.95(+35.53%)
May 07, 2020 2.882 3.035 2.598 2.676 2,915,179 -0.08(-2.85%)
May 06, 2020 2.931 3.019 2.745 2.755 1,376,452 -0.14(-4.75%)
May 05, 2020 3.225 3.314 2.858 2.892 2,051,064 -0.28(-8.95%)
May 04, 2020 3.010 3.397 2.975 3.176 1,531,697 +0.01(+0.31%)
May 01, 2020 3.147 3.363 2.990 3.167 3,307,599 -0.16(-4.72%)
Apr 30, 2020 3.118 3.392 2.912 3.323 3,268,179 +0.13(+3.99%)
Apr 29, 2020 2.833 3.402 2.647 3.196 4,337,035 +0.25(+8.67%)
Apr 28, 2020 2.902 3.019 2.679 2.941 2,733,193 +0.13(+4.53%)
Apr 27, 2020 2.735 2.970 2.480 2.814 3,370,499 +0.21(+7.89%)
Apr 24, 2020 2.980 3.049 2.559 2.608 4,604,485 -0.32(-11.04%)
Apr 23, 2020 3.372 3.402 2.892 2.931 3,188,086 -0.34(-10.48%)
Apr 22, 2020 3.372 3.608 3.255 3.274 2,337,484 +0.00(+0.00%)
Apr 21, 2020 3.255 3.343 3.176 3.274 1,169,265 -0.14(-4.02%)
Apr 20, 2020 3.216 3.421 2.941 3.412 1,415,208 +0.13(+3.88%)
Apr 17, 2020 3.176 3.568 3.137 3.284 1,744,991 +0.22(+7.03%)
Apr 16, 2020 3.431 3.441 3.000 3.068 1,636,975 -0.37(-10.83%)
Apr 15, 2020 3.696 3.779 3.186 3.441 2,084,853 -0.50(-12.69%)
Apr 14, 2020 3.647 4.265 3.588 3.941 3,075,196 +0.36(+10.14%)
Apr 13, 2020 3.333 3.686 3.176 3.578 2,599,181 +0.30(+9.28%)
Apr 09, 2020 3.000 3.431 2.990 3.274 2,970,780 +0.36(+12.46%)
Apr 08, 2020 2.853 2.941 2.765 2.912 2,599,566 -0.03(-1.00%)
Apr 07, 2020 3.274 3.372 2.882 2.941 2,565,701 -0.26(-8.26%)
Apr 06, 2020 3.029 3.284 2.980 3.206 2,039,494 +0.25(+8.64%)
Apr 03, 2020 3.314 3.333 2.897 2.951 2,343,044 -0.37(-11.21%)
Apr 02, 2020 3.118 3.725 3.088 3.323 2,836,930 +0.18(+5.61%)
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.