Skip to main content

Peabody Energy Corp (NY: BTU )

24.25 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 14.55 14.71 14.14 14.40 1,228,126 -0.22(-1.54%)
Sep 27, 2019 14.59 14.98 14.55 14.62 575,401 -0.03(-0.20%)
Sep 26, 2019 14.57 14.72 14.36 14.65 582,998 -0.01(-0.07%)
Sep 25, 2019 14.17 14.96 14.10 14.66 1,061,176 +0.48(+3.38%)
Sep 24, 2019 14.57 15.26 13.89 14.18 1,393,001 -0.52(-3.53%)
Sep 23, 2019 15.08 15.31 14.62 14.70 1,270,307 -0.46(-3.03%)
Sep 20, 2019 16.36 16.54 14.98 15.16 2,823,126 -1.50(-8.98%)
Sep 19, 2019 17.16 17.34 16.58 16.66 899,772 -0.38(-2.24%)
Sep 18, 2019 17.76 17.93 16.53 17.04 970,040 -1.08(-5.94%)
Sep 17, 2019 18.00 18.64 17.42 18.11 839,481 -0.25(-1.38%)
Sep 16, 2019 18.38 18.78 18.22 18.37 855,242 +0.51(+2.85%)
Sep 13, 2019 18.10 18.24 17.83 17.86 1,605,459 -0.11(-0.60%)
Sep 12, 2019 17.94 18.74 17.85 17.97 1,125,026 -0.16(-0.86%)
Sep 11, 2019 18.43 18.87 17.80 18.12 1,308,436 -0.12(-0.64%)
Sep 10, 2019 17.73 18.60 17.70 18.24 1,591,813 +0.67(+3.78%)
Sep 09, 2019 16.54 17.61 16.41 17.58 1,358,301 +1.04(+6.27%)
Sep 06, 2019 16.23 16.84 16.08 16.54 1,534,607 +0.34(+2.11%)
Sep 05, 2019 18.30 18.36 16.05 16.20 2,299,070 -2.00(-10.97%)
Sep 04, 2019 18.34 18.45 18.12 18.19 1,097,187 +0.21(+1.14%)
Sep 03, 2019 17.62 18.09 17.49 17.99 741,215 -0.04(-0.22%)
Aug 30, 2019 17.79 18.31 17.79 18.03 576,525 +0.45(+2.56%)
Aug 29, 2019 17.25 17.69 17.25 17.58 558,870 +0.55(+3.22%)
Aug 28, 2019 16.98 17.37 16.89 17.03 740,064 +0.02(+0.11%)
Aug 27, 2019 17.62 17.95 16.92 17.01 694,919 -0.51(-2.90%)
Aug 26, 2019 17.26 17.64 17.01 17.52 541,836 +0.39(+2.28%)
Aug 23, 2019 17.51 17.63 16.73 17.13 742,255 -0.67(-3.74%)
Aug 22, 2019 19.14 19.46 17.74 17.79 896,534 -1.44(-7.48%)
Aug 21, 2019 19.12 19.45 19.02 19.23 676,545 +0.30(+1.60%)
Aug 20, 2019 18.79 19.09 18.22 18.93 769,693 -0.07(-0.39%)
Aug 19, 2019 18.28 19.14 18.13 19.00 1,152,427 +0.38(+2.03%)
Aug 16, 2019 18.42 18.84 18.32 18.62 1,077,608 +0.29(+1.59%)
Aug 15, 2019 17.79 18.39 17.71 18.33 914,636 +0.54(+3.06%)
Aug 14, 2019 17.69 18.34 17.64 17.79 1,302,486 -0.46(-2.50%)
Aug 13, 2019 17.87 19.01 17.69 18.24 1,111,966 +0.34(+1.90%)
Aug 12, 2019 17.52 17.93 17.38 17.90 846,790 +0.30(+1.71%)
Aug 09, 2019 17.92 17.97 17.46 17.60 1,027,858 -0.36(-2.00%)
Aug 08, 2019 17.27 18.18 17.27 17.96 1,395,932 +0.82(+4.76%)
Aug 07, 2019 16.81 17.22 16.70 17.15 1,309,616 -0.22(-1.29%)
Aug 06, 2019 17.42 17.71 17.05 17.37 1,403,659 -0.16(-0.89%)
Aug 05, 2019 17.31 17.76 17.15 17.52 1,387,615 -0.36(-2.01%)
Aug 02, 2019 17.86 18.11 17.56 17.88 1,527,007 -0.18(-1.02%)
Aug 01, 2019 20.20 20.31 17.33 18.07 2,435,743 -2.38(-11.63%)
Jul 31, 2019 21.48 22.12 20.12 20.45 2,408,516 -1.03(-4.79%)
Jul 30, 2019 21.16 21.88 20.81 21.48 1,365,150 +0.08(+0.36%)
Jul 29, 2019 22.15 22.32 21.35 21.40 641,703 -0.72(-3.25%)
Jul 26, 2019 22.00 22.25 21.86 22.12 605,961 +0.13(+0.57%)
Jul 25, 2019 22.86 23.02 21.96 21.99 567,219 -0.90(-3.94%)
Jul 24, 2019 22.56 23.04 22.56 22.89 576,656 +0.14(+0.60%)
Jul 23, 2019 22.61 22.94 22.39 22.76 849,804 +0.42(+1.87%)
Jul 22, 2019 22.03 22.70 22.03 22.34 995,761 +0.26(+1.19%)
Jul 19, 2019 21.87 22.23 21.87 22.08 788,172 +0.13(+0.57%)
Jul 18, 2019 21.95 22.23 21.86 21.95 608,764 -0.23(-1.05%)
Jul 17, 2019 22.34 22.48 21.82 22.18 656,852 -0.13(-0.57%)
Jul 16, 2019 22.12 22.70 21.91 22.31 936,269 -0.02(-0.09%)
Jul 15, 2019 22.66 22.83 22.25 22.33 506,663 -0.23(-1.03%)
Jul 12, 2019 22.21 22.81 22.21 22.56 731,830 +0.27(+1.22%)
Jul 11, 2019 22.51 22.51 21.72 22.29 826,335 -0.23(-1.03%)
Jul 10, 2019 22.40 22.75 22.33 22.52 900,801 +0.27(+1.22%)
Jul 09, 2019 22.82 22.93 21.65 22.25 821,558 -0.81(-3.49%)
Jul 08, 2019 22.78 23.54 22.78 23.06 654,964 +0.24(+1.06%)
Jul 05, 2019 22.28 22.96 22.13 22.82 1,209,039 +0.50(+2.26%)
Jul 03, 2019 22.34 22.67 22.18 22.31 642,836 +0.03(+0.13%)
Jul 02, 2019 23.56 23.62 22.24 22.28 608,282 -1.19(-5.09%)
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.