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

Peabody Energy Corp (NY: BTU )

22.79 +0.37 (+1.65%)
Streaming Delayed Price Updated: 3:37 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 (%)
Oct 31, 2017 27.32 27.61 27.21 27.48 1,250,994 +0.27(+0.98%)
Oct 30, 2017 27.23 27.47 26.92 27.21 1,411,834 -0.09(-0.33%)
Oct 27, 2017 27.36 27.73 27.18 27.30 1,323,138 -0.22(-0.81%)
Oct 26, 2017 27.88 28.06 27.01 27.53 1,204,172 -0.05(-0.19%)
Oct 25, 2017 27.30 28.20 26.72 27.58 2,761,740 +0.86(+3.23%)
Oct 24, 2017 26.11 26.81 26.11 26.72 2,351,276 +0.53(+2.04%)
Oct 23, 2017 26.71 26.73 26.17 26.18 1,380,873 -0.47(-1.77%)
Oct 20, 2017 26.27 26.74 26.22 26.65 1,449,137 +0.57(+2.18%)
Oct 19, 2017 25.75 26.08 25.66 26.08 1,699,525 +0.29(+1.14%)
Oct 18, 2017 25.83 26.00 25.42 25.79 1,015,939 +0.00(+0.00%)
Oct 17, 2017 25.68 26.07 25.67 25.79 718,316 +0.12(+0.49%)
Oct 16, 2017 25.32 25.78 25.32 25.67 785,025 +0.41(+1.62%)
Oct 13, 2017 25.65 26.00 24.98 25.26 1,033,934 -0.21(-0.84%)
Oct 12, 2017 25.78 26.04 25.44 25.47 600,509 -0.43(-1.65%)
Oct 11, 2017 26.08 26.32 25.89 25.90 520,428 -0.26(-0.99%)
Oct 10, 2017 26.32 26.58 25.76 26.16 825,663 +0.05(+0.20%)
Oct 09, 2017 26.35 26.61 25.98 26.10 698,382 -0.13(-0.51%)
Oct 06, 2017 26.45 26.54 26.15 26.24 741,974 -0.31(-1.17%)
Oct 05, 2017 26.40 27.06 26.40 26.55 839,812 +0.20(+0.74%)
Oct 04, 2017 26.27 26.67 26.24 26.35 669,414 +0.00(+0.00%)
Oct 03, 2017 26.60 26.78 26.19 26.35 905,029 -0.25(-0.94%)
Oct 02, 2017 25.90 26.80 25.78 26.60 1,443,331 +0.79(+3.07%)
Sep 29, 2017 25.80 25.92 25.46 25.81 1,523,612 -0.09(-0.34%)
Sep 28, 2017 26.16 26.30 25.84 25.90 830,547 -0.36(-1.39%)
Sep 27, 2017 26.18 26.26 1,038,250 -0.14(-0.54%)
Sep 26, 2017 26.41 26.74 26.35 26.40 803,219 -0.07(-0.27%)
Sep 25, 2017 26.37 26.91 26.37 26.48 1,227,218 +0.21(+0.81%)
Sep 22, 2017 25.93 26.77 25.93 26.26 2,663,175 +0.10(+0.37%)
Sep 21, 2017 25.74 26.26 25.66 26.16 1,410,744 +0.28(+1.10%)
Sep 20, 2017 26.11 26.30 25.85 25.88 640,945 -0.20(-0.78%)
Sep 19, 2017 26.56 26.58 25.93 26.08 621,162 -0.44(-1.64%)
Sep 18, 2017 26.39 26.69 26.39 26.52 688,252 +0.20(+0.78%)
Sep 15, 2017 26.84 26.84 26.21 26.32 2,866,278 -0.52(-1.96%)
Sep 14, 2017 27.09 27.15 26.74 26.84 694,031 -0.39(-1.44%)
Sep 13, 2017 26.43 27.30 26.43 27.23 1,270,453 +0.73(+2.75%)
Sep 12, 2017 26.32 26.77 26.26 26.50 660,499 +0.17(+0.64%)
Sep 11, 2017 26.19 27.01 26.19 26.33 1,161,811 +0.28(+1.06%)
Sep 08, 2017 26.41 26.52 25.83 26.06 1,184,289 -0.54(-2.04%)
Sep 07, 2017 26.72 26.93 25.83 26.60 1,478,658 -0.16(-0.60%)
Sep 06, 2017 26.94 26.05 26.76 1,005,539 +0.88(+3.40%)
Sep 05, 2017 26.80 26.96 25.84 25.88 771,090 -0.90(-3.36%)
Sep 01, 2017 25.95 27.19 25.95 26.78 1,179,046 +0.98(+3.79%)
Aug 31, 2017 25.12 25.95 25.11 25.80 2,613,368 +0.78(+3.13%)
Aug 30, 2017 24.87 25.13 24.77 25.02 1,140,574 +0.13(+0.54%)
Aug 29, 2017 25.20 25.37 24.84 24.88 1,221,349 -0.55(-2.17%)
Aug 28, 2017 24.80 25.46 24.69 25.43 1,509,741 +0.63(+2.55%)
Aug 25, 2017 24.91 24.91 24.76 24.80 1,146,411 +0.06(+0.25%)
Aug 24, 2017 24.95 24.95 24.68 24.74 2,776,788 -0.16(-0.64%)
Aug 23, 2017 24.42 25.05 24.39 24.90 1,189,724 +0.45(+1.86%)
Aug 22, 2017 24.91 24.95 24.46 24.45 889,237 -0.32(-1.29%)
Aug 21, 2017 24.28 24.86 24.02 24.77 1,238,773 +0.56(+2.32%)
Aug 18, 2017 24.31 24.31 23.78 24.21 4,695,384 -0.65(-2.61%)
Aug 17, 2017 24.92 25.13 24.81 24.86 610,289 -0.24(-0.96%)
Aug 16, 2017 25.11 25.20 24.71 25.10 1,865,858 -0.01(-0.04%)
Aug 15, 2017 25.40 25.49 24.95 25.11 1,143,231 -0.28(-1.09%)
Aug 14, 2017 25.34 25.61 25.15 25.38 777,689 +0.25(+0.99%)
Aug 11, 2017 25.11 25.53 24.65 25.13 1,017,969 -0.14(-0.56%)
Aug 10, 2017 25.27 25.39 25.04 25.27 943,582 -0.01(-0.04%)
Aug 09, 2017 25.56 25.74 25.13 25.28 959,073 -0.30(-1.18%)
Aug 08, 2017 25.85 26.32 25.55 25.59 859,617 -0.22(-0.86%)
Aug 07, 2017 25.13 26.01 25.13 25.81 1,669,024 +0.70(+2.80%)
Aug 04, 2017 25.53 25.60 25.04 25.11 1,938,311 -0.45(-1.78%)
Aug 03, 2017 26.94 26.94 25.48 25.56 1,662,922 -1.32(-4.90%)
Aug 02, 2017 26.96 27.25 26.62 26.88 1,159,252 +0.10(+0.37%)
Aug 01, 2017 26.54 26.68 26.19 26.78 4,573,992 +1.83(+7.35%)
Jul 31, 2017 24.38 25.25 24.20 24.95 1,823,554 +0.57(+2.34%)
Jul 28, 2017 23.98 24.43 23.67 24.38 773,073 +0.31(+1.29%)
Jul 27, 2017 24.64 24.67 23.88 24.06 1,209,841 -0.46(-1.89%)
Jul 26, 2017 24.56 24.73 24.27 24.53 833,502 +0.20(+0.80%)
Jul 25, 2017 24.38 24.84 24.13 24.33 952,442 +0.09(+0.37%)
Jul 24, 2017 24.23 24.39 23.86 24.24 1,017,803 +0.23(+0.96%)
Jul 21, 2017 23.98 24.17 23.80 24.01 1,088,765 +0.26(+1.09%)
Jul 20, 2017 24.19 24.24 23.73 23.75 1,315,029 -0.20(-0.82%)
Jul 19, 2017 23.58 24.18 23.52 23.95 1,460,465 +0.48(+2.05%)
Jul 18, 2017 23.81 24.06 23.41 23.47 895,786 -0.50(-2.08%)
Jul 17, 2017 24.16 24.59 23.89 23.97 663,467 -0.33(-1.35%)
Jul 14, 2017 24.31 24.80 24.16 24.30 948,854 -0.03(-0.11%)
Jul 13, 2017 23.47 24.45 23.43 24.32 1,277,222 +0.86(+3.68%)
Jul 12, 2017 23.31 23.75 23.20 23.46 1,326,011 +0.44(+1.89%)
Jul 11, 2017 22.70 23.09 22.61 23.02 982,355 +0.13(+0.58%)
Jul 10, 2017 22.52 22.94 22.18 22.89 631,999 +0.37(+1.66%)
Jul 07, 2017 22.32 22.56 21.93 22.52 734,519 +0.20(+0.88%)
Jul 06, 2017 22.53 22.92 22.24 22.32 1,088,683 -0.27(-1.18%)
Jul 05, 2017 22.21 22.61 21.85 22.59 866,816 +0.48(+2.17%)
Jul 03, 2017 21.77 22.24 21.68 22.11 611,614 +0.36(+1.64%)
Jun 30, 2017 21.75 21.89 21.48 21.75 1,048,236 +0.09(+0.41%)
Jun 29, 2017 20.92 21.75 20.84 21.66 1,222,316 +0.73(+3.48%)
Jun 28, 2017 20.95 21.12 20.76 20.93 802,638 +0.04(+0.17%)
Jun 27, 2017 20.92 21.24 20.72 20.90 1,571,388 +0.16(+0.77%)
Jun 26, 2017 20.37 20.87 20.25 20.74 1,520,751 +0.27(+1.30%)
Jun 23, 2017 20.83 20.83 20.09 20.47 7,338,410 -0.38(-1.83%)
Jun 22, 2017 20.85 21.18 20.61 20.85 1,084,444 +0.07(+0.34%)
Jun 21, 2017 20.83 20.98 20.46 20.78 1,398,925 -0.04(-0.21%)
Jun 20, 2017 20.70 20.91 20.26 20.83 1,051,728 -0.09(-0.43%)
Jun 19, 2017 20.89 21.00 20.35 20.92 1,249,342 +0.04(+0.21%)
Jun 16, 2017 21.44 21.44 20.10 20.87 10,172,539 -0.57(-2.66%)
Jun 15, 2017 22.72 22.78 21.06 21.44 1,593,893 -1.36(-5.97%)
Jun 14, 2017 22.45 23.29 22.35 22.80 1,896,161 +0.45(+2.03%)
Jun 13, 2017 21.96 22.85 21.89 22.35 1,747,789 +0.31(+1.41%)
Jun 12, 2017 21.73 22.16 21.56 22.04 1,196,213 +0.30(+1.39%)
Jun 09, 2017 21.15 21.92 21.07 21.73 1,351,612 +0.57(+2.69%)
Jun 08, 2017 21.48 21.61 21.00 21.16 895,110 -0.40(-1.86%)
Jun 07, 2017 21.53 22.15 21.16 21.56 1,266,843 -0.01(-0.04%)
Jun 06, 2017 21.37 22.04 21.32 21.57 884,384 +0.22(+1.04%)
Jun 05, 2017 20.92 21.53 20.70 21.35 1,298,160 +0.53(+2.56%)
Jun 02, 2017 21.49 21.49 20.28 20.82 1,774,554 -0.65(-3.03%)
Jun 01, 2017 21.62 21.75 20.92 21.47 641,050 -0.14(-0.66%)
May 31, 2017 22.05 22.05 21.27 21.61 521,429 -0.49(-2.21%)
May 30, 2017 22.10 22.18 21.76 22.10 685,615 +0.07(+0.32%)
May 26, 2017 21.29 22.03 21.12 22.03 619,563 +0.70(+3.30%)
May 25, 2017 21.60 21.89 20.97 21.32 804,684 -0.03(-0.13%)
May 24, 2017 20.92 21.78 20.76 21.35 574,585 +0.38(+1.82%)
May 23, 2017 20.77 21.23 20.53 20.97 810,229 +0.25(+1.20%)
May 22, 2017 20.77 21.13 20.52 20.72 1,126,568 -0.01(-0.04%)
May 19, 2017 20.65 21.41 20.55 20.73 828,046 -0.14(-0.68%)
May 18, 2017 20.76 21.52 20.35 20.87 654,589 +0.05(+0.26%)
May 17, 2017 21.32 21.77 20.43 20.82 1,047,278 -0.65(-3.03%)
May 16, 2017 21.92 22.14 21.20 21.47 1,612,258 -0.56(-2.54%)
May 15, 2017 22.21 22.46 21.92 22.03 506,375 -0.22(-1.00%)
May 12, 2017 21.90 22.32 21.75 22.25 602,523 +0.24(+1.09%)
May 11, 2017 22.37 22.54 21.82 22.01 629,758 -0.46(-2.06%)
May 10, 2017 22.21 22.80 21.97 22.47 1,113,768 +0.27(+1.20%)
May 09, 2017 21.56 22.31 21.45 22.21 796,719 +0.68(+3.14%)
May 08, 2017 21.35 21.98 21.26 21.53 1,518,833 +0.21(+1.00%)
May 05, 2017 21.49 21.67 21.02 21.32 1,314,135 +0.15(+0.71%)
May 04, 2017 22.28 22.33 21.16 21.16 5,612,792 -1.14(-5.11%)
May 03, 2017 23.18 23.87 22.06 22.30 2,305,354 -0.85(-3.69%)
May 02, 2017 23.04 23.58 22.91 23.16 1,029,247 +0.25(+1.09%)
May 01, 2017 22.90 23.14 22.52 22.91 519,101 +0.30(+1.34%)
Apr 28, 2017 23.58 23.58 22.41 22.61 466,627 -0.71(-3.05%)
Apr 27, 2017 23.78 23.80 23.16 23.32 638,618 -0.28(-1.21%)
Apr 26, 2017 23.80 24.02 23.13 23.60 957,540 +0.38(+1.65%)
Apr 25, 2017 24.01 24.02 22.65 23.22 612,347 -0.26(-1.10%)
Apr 24, 2017 23.75 23.98 23.14 23.48 293,809 +0.62(+2.73%)
Apr 21, 2017 22.35 23.09 22.35 22.85 589,724 +0.61(+2.76%)
Apr 20, 2017 22.29 22.50 21.99 22.24 552,363 +0.05(+0.24%)
Apr 19, 2017 21.80 22.37 21.73 22.19 1,215,235 +0.84(+3.92%)
Apr 18, 2017 20.83 21.93 20.83 21.35 3,419,640 +0.52(+2.48%)
Apr 17, 2017 21.31 21.34 20.11 20.84 2,174,780 -0.36(-1.68%)
Apr 13, 2017 22.93 23.03 20.71 21.19 4,160,608 -1.72(-7.50%)
Apr 12, 2017 24.40 24.56 22.67 22.91 1,127,561 -1.55(-6.33%)
Apr 11, 2017 24.60 24.82 24.04 24.46 667,105 -0.44(-1.75%)
Apr 10, 2017 24.91 25.33 24.25 24.89 917,601 +0.36(+1.49%)
Apr 07, 2017 24.42 24.80 24.13 24.53 470,285 +0.02(+0.07%)
Apr 06, 2017 25.04 25.46 24.03 24.51 1,814,660 -0.40(-1.61%)
Apr 05, 2017 24.90 25.35 23.13 24.91 3,572,838 +0.67(+2.75%)
Apr 04, 2017 28.47 28.91 23.58 24.24 4,171,778 -3.34(-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.