Skip to main content

Peabody Energy Corp (NY: BTU )

22.53 -0.03 (-0.13%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 2.912 2.931 2.794 2.833 1,626,768 -0.08(-2.70%)
Jun 29, 2020 2.951 3.079 2.857 2.912 1,857,872 -0.08(-2.63%)
Jun 26, 2020 3.010 3.010 2.799 2.990 3,213,427 -0.06(-1.94%)
Jun 25, 2020 3.010 3.094 2.951 3.050 1,450,897 +0.01(+0.32%)
Jun 24, 2020 3.030 3.118 2.951 3.040 2,182,931 -0.04(-1.28%)
Jun 23, 2020 3.099 3.128 3.000 3.079 1,837,650 +0.00(+0.00%)
Jun 22, 2020 3.089 3.148 3.000 3.079 1,773,413 -0.01(-0.32%)
Jun 19, 2020 3.109 3.177 2.976 3.089 6,086,715 +0.04(+1.29%)
Jun 18, 2020 3.187 3.256 3.030 3.050 2,989,788 -0.12(-3.73%)
Jun 17, 2020 3.482 3.502 3.158 3.168 2,438,979 -0.30(-8.78%)
Jun 16, 2020 3.571 3.655 3.394 3.473 2,205,482 +0.12(+3.52%)
Jun 15, 2020 3.207 3.413 3.099 3.354 2,507,666 -0.08(-2.29%)
Jun 12, 2020 3.650 3.688 3.305 3.433 2,354,033 +0.04(+1.16%)
Jun 11, 2020 3.797 3.807 3.374 3.394 4,025,084 -1.04(-23.50%)
Jun 10, 2020 4.771 4.968 4.299 4.437 2,702,983 -0.40(-8.33%)
Jun 09, 2020 4.653 5.135 4.535 4.840 3,655,063 -0.11(-2.19%)
Jun 08, 2020 4.673 5.037 4.515 4.948 4,933,388 +0.70(+16.44%)
Jun 05, 2020 3.384 4.368 3.364 4.250 5,998,784 +0.97(+29.73%)
Jun 04, 2020 3.030 3.291 2.961 3.276 2,948,324 +0.29(+9.54%)
Jun 03, 2020 3.089 3.128 2.971 2.990 2,732,682 +0.00(+0.00%)
Jun 02, 2020 3.089 3.143 2.971 2.990 1,810,500 +0.00(+0.00%)
Jun 01, 2020 3.109 3.148 2.990 2.990 1,732,403 -0.11(-3.49%)
May 29, 2020 3.148 3.227 3.050 3.099 2,380,870 -0.13(-3.96%)
May 28, 2020 3.168 3.325 3.079 3.227 1,766,987 +0.03(+0.92%)
May 27, 2020 3.197 3.246 3.069 3.197 1,671,714 +0.10(+3.17%)
May 26, 2020 3.276 3.374 3.084 3.099 1,414,360 -0.06(-1.87%)
May 22, 2020 3.295 3.345 3.059 3.158 1,510,293 -0.22(-6.41%)
May 21, 2020 3.276 3.423 3.172 3.374 1,889,289 +0.11(+3.31%)
May 20, 2020 3.187 3.330 3.118 3.266 1,785,138 +0.17(+5.40%)
May 19, 2020 3.177 3.325 3.050 3.099 1,691,030 -0.07(-2.17%)
May 18, 2020 3.069 3.295 2.951 3.168 3,318,600 +0.28(+9.52%)
May 15, 2020 2.961 3.079 2.853 2.892 3,755,148 -0.08(-2.65%)
May 14, 2020 2.961 3.020 2.666 2.971 4,248,393 +0.02(+0.67%)
May 13, 2020 3.443 3.482 2.904 2.951 2,784,117 -0.50(-14.53%)
May 12, 2020 3.679 4.082 3.443 3.453 2,804,602 -0.19(-5.14%)
May 11, 2020 3.581 3.836 3.227 3.640 2,903,086 +0.00(+0.00%)
May 08, 2020 2.764 3.655 2.764 3.640 6,614,002 +0.95(+35.53%)
May 07, 2020 2.892 3.045 2.607 2.686 2,905,199 -0.08(-2.85%)
May 06, 2020 2.941 3.030 2.754 2.764 1,371,740 -0.14(-4.75%)
May 05, 2020 3.236 3.325 2.868 2.902 2,044,043 -0.29(-8.95%)
May 04, 2020 3.020 3.409 2.986 3.187 1,526,453 +0.01(+0.31%)
May 01, 2020 3.158 3.374 3.001 3.177 3,296,276 -0.16(-4.72%)
Apr 30, 2020 3.128 3.404 2.922 3.335 3,256,990 +0.13(+3.99%)
Apr 29, 2020 2.843 3.413 2.656 3.207 4,322,188 +0.26(+8.67%)
Apr 28, 2020 2.912 3.030 2.688 2.951 2,723,836 +0.13(+4.53%)
Apr 27, 2020 2.745 2.981 2.489 2.823 3,358,961 +0.21(+7.90%)
Apr 24, 2020 2.990 3.059 2.567 2.617 4,588,722 -0.32(-11.04%)
Apr 23, 2020 3.384 3.413 2.902 2.941 3,177,171 -0.34(-10.48%)
Apr 22, 2020 3.384 3.620 3.266 3.286 2,329,482 +0.00(+0.00%)
Apr 21, 2020 3.266 3.354 3.187 3.286 1,165,263 -0.14(-4.02%)
Apr 20, 2020 3.227 3.433 2.951 3.423 1,410,363 +0.13(+3.88%)
Apr 17, 2020 3.187 3.581 3.148 3.295 1,739,018 +0.22(+7.03%)
Apr 16, 2020 3.443 3.453 3.010 3.079 1,631,371 -0.37(-10.83%)
Apr 15, 2020 3.709 3.792 3.197 3.453 2,077,716 -0.50(-12.69%)
Apr 14, 2020 3.659 4.279 3.600 3.955 3,064,668 +0.36(+10.14%)
Apr 13, 2020 3.345 3.699 3.187 3.591 2,590,283 +0.30(+9.28%)
Apr 09, 2020 3.010 3.443 3.000 3.286 2,960,610 +0.36(+12.46%)
Apr 08, 2020 2.863 2.951 2.774 2.922 2,590,667 -0.03(-1.00%)
Apr 07, 2020 3.286 3.384 2.892 2.951 2,556,917 -0.27(-8.26%)
Apr 06, 2020 3.040 3.295 2.990 3.217 2,032,512 +0.26(+8.64%)
Apr 03, 2020 3.325 3.345 2.907 2.961 2,335,023 -0.37(-11.21%)
Apr 02, 2020 3.128 3.738 3.099 3.335 2,827,218 +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.