Skip to main content

Peabody Energy Corp (NY: BTU )

24.26 +0.01 (+0.04%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 22.13 22.13 21.34 21.68 519,682 -0.49(-2.21%)
May 30, 2017 22.17 22.25 21.83 22.17 683,318 +0.07(+0.32%)
May 26, 2017 21.36 22.10 21.19 22.10 617,488 +0.71(+3.30%)
May 25, 2017 21.67 21.96 21.04 21.40 801,988 -0.03(-0.13%)
May 24, 2017 20.99 21.85 20.82 21.42 572,659 +0.38(+1.82%)
May 23, 2017 20.84 21.30 20.60 21.04 807,514 +0.25(+1.20%)
May 22, 2017 20.84 21.20 20.59 20.79 1,122,794 -0.01(-0.04%)
May 19, 2017 20.72 21.48 20.62 20.80 825,272 -0.14(-0.68%)
May 18, 2017 20.82 21.59 20.41 20.94 652,396 +0.05(+0.26%)
May 17, 2017 21.40 21.84 20.50 20.89 1,043,769 -0.65(-3.03%)
May 16, 2017 21.99 22.22 21.27 21.54 1,606,856 -0.56(-2.54%)
May 15, 2017 22.29 22.54 21.99 22.10 504,678 -0.22(-1.00%)
May 12, 2017 21.98 22.40 21.82 22.32 600,504 +0.24(+1.09%)
May 11, 2017 22.44 22.62 21.90 22.08 627,648 -0.46(-2.06%)
May 10, 2017 22.28 22.88 22.04 22.55 1,110,036 +0.27(+1.20%)
May 09, 2017 21.63 22.39 21.52 22.28 794,049 +0.68(+3.14%)
May 08, 2017 21.42 22.05 21.33 21.60 1,513,744 +0.21(+1.00%)
May 05, 2017 21.57 21.74 21.09 21.39 1,309,733 +0.15(+0.71%)
May 04, 2017 22.35 22.41 21.23 21.24 5,593,987 -1.14(-5.11%)
May 03, 2017 23.25 23.95 22.14 22.38 2,297,630 -0.86(-3.69%)
May 02, 2017 23.12 23.65 22.99 23.24 1,025,798 +0.25(+1.09%)
May 01, 2017 22.98 23.22 22.59 22.99 517,362 +0.30(+1.34%)
Apr 28, 2017 23.65 23.65 22.49 22.68 465,064 -0.71(-3.05%)
Apr 27, 2017 23.86 23.88 23.24 23.40 636,479 -0.29(-1.21%)
Apr 26, 2017 23.88 24.10 23.21 23.68 954,332 +0.38(+1.65%)
Apr 25, 2017 24.09 24.10 22.73 23.30 610,295 -0.26(-1.10%)
Apr 24, 2017 23.83 24.06 23.22 23.56 292,824 +0.62(+2.73%)
Apr 21, 2017 22.42 23.16 22.42 22.93 587,749 +0.62(+2.76%)
Apr 20, 2017 22.37 22.57 22.07 22.32 550,513 +0.05(+0.24%)
Apr 19, 2017 21.87 22.45 21.81 22.26 1,211,163 +0.84(+3.92%)
Apr 18, 2017 20.90 22.00 20.90 21.42 3,408,183 +0.52(+2.48%)
Apr 17, 2017 21.38 21.41 20.18 20.91 2,167,494 -0.36(-1.68%)
Apr 13, 2017 23.01 23.11 20.78 21.26 4,146,669 -1.72(-7.50%)
Apr 12, 2017 24.48 24.65 22.74 22.99 1,123,783 -1.55(-6.33%)
Apr 11, 2017 24.68 24.90 24.12 24.54 664,870 -0.44(-1.75%)
Apr 10, 2017 24.99 25.41 24.33 24.98 914,527 +0.37(+1.49%)
Apr 07, 2017 24.50 24.89 24.21 24.61 468,709 +0.02(+0.07%)
Apr 06, 2017 25.13 25.55 24.11 24.59 1,808,580 -0.40(-1.61%)
Apr 05, 2017 24.98 25.44 23.21 24.99 3,560,868 +0.67(+2.75%)
Apr 04, 2017 28.56 29.01 23.66 24.32 4,157,801 -3.35(-12.10%)
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.