Peabody Energy Corp (NY: BTU )

9.780 USD -0.250 (-2.49%)
Streaming Delayed Price Updated: 1:28 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 4.310 4.520 4.190 4.300 2,643,200 -0.07(-1.60%)
Feb 25, 2021 5.030 5.150 4.340 4.370 4,552,217 -0.72(-14.15%)
Feb 24, 2021 4.900 5.300 4.900 5.090 4,059,598 +0.09(+1.80%)
Feb 23, 2021 4.330 5.110 4.110 5.000 7,005,832 +0.53(+11.86%)
Feb 22, 2021 3.900 4.660 3.900 4.470 4,926,966 +0.60(+15.50%)
Feb 19, 2021 3.930 4.135 3.835 3.870 2,180,200 -0.02(-0.51%)
Feb 18, 2021 4.070 4.085 3.760 3.890 2,360,610 -0.23(-5.58%)
Feb 17, 2021 4.170 4.230 3.910 4.120 2,694,308 -0.03(-0.72%)
Feb 16, 2021 4.500 4.630 4.070 4.150 4,426,705 -0.07(-1.66%)
Feb 12, 2021 3.780 4.420 3.714 4.220 5,128,200 +0.45(+11.94%)
Feb 11, 2021 3.590 3.880 3.530 3.770 3,183,473 +0.14(+3.86%)
Feb 10, 2021 3.730 3.840 3.480 3.630 2,325,206 -0.10(-2.68%)
Feb 09, 2021 3.660 3.800 3.510 3.730 2,868,822 +0.01(+0.27%)
Feb 08, 2021 3.660 3.850 3.500 3.720 3,889,006 +0.15(+4.20%)
Feb 05, 2021 3.800 3.870 3.270 3.570 4,921,600 -0.13(-3.51%)
Feb 04, 2021 3.630 4.060 3.530 3.700 7,763,883 -0.65(-14.94%)
Feb 03, 2021 4.300 4.630 4.210 4.350 3,084,119 +0.01(+0.23%)
Feb 02, 2021 4.380 4.520 4.030 4.340 3,815,980 +0.31(+7.69%)
Feb 01, 2021 4.070 4.140 3.710 4.030 2,439,597 +0.20(+5.22%)
Jan 29, 2021 4.340 4.390 3.704 3.830 3,524,600 -0.47(-10.93%)
Jan 28, 2021 4.630 4.650 3.930 4.300 4,249,558 -0.37(-7.92%)
Jan 27, 2021 3.530 5.210 3.520 4.670 12,720,562 +0.97(+26.22%)
Jan 26, 2021 3.490 3.790 3.330 3.700 4,607,890 +0.49(+15.26%)
Jan 25, 2021 3.310 3.320 3.070 3.210 3,256,941 -0.17(-5.03%)
Jan 22, 2021 3.340 3.430 3.230 3.380 2,509,400 -0.07(-2.03%)
Jan 21, 2021 3.960 3.980 3.330 3.450 4,472,384 -0.52(-13.10%)
Jan 20, 2021 4.110 4.150 3.640 3.970 3,432,443 -0.09(-2.22%)
Jan 19, 2021 4.100 4.220 3.950 4.060 3,060,443 +0.10(+2.53%)
Jan 15, 2021 4.150 4.340 3.780 3.960 4,202,100 -0.24(-5.71%)
Jan 14, 2021 4.130 4.510 4.010 4.200 5,795,045 +0.21(+5.26%)
Jan 13, 2021 3.600 4.130 3.380 3.990 6,748,250 +0.53(+15.32%)
Jan 12, 2021 3.410 3.690 3.360 3.460 3,855,246 +0.14(+4.22%)
Jan 11, 2021 3.060 3.540 2.930 3.320 4,084,396 +0.11(+3.43%)
Jan 08, 2021 3.360 3.540 3.100 3.210 2,580,000 -0.06(-1.83%)
Jan 07, 2021 3.320 3.570 3.260 3.270 2,097,038 -0.02(-0.61%)
Jan 06, 2021 3.540 3.550 3.080 3.290 5,795,104 -0.14(-4.08%)
Jan 05, 2021 3.050 3.750 3.050 3.430 8,986,497 +0.49(+16.67%)
Jan 04, 2021 2.460 2.960 2.450 2.940 5,757,591 +0.53(+21.99%)
Dec 31, 2020 2.410 2.410 2.410 2,412,052 +0.14(+6.17%)
Dec 30, 2020 2.260 2.370 2.200 2.270 2,412,052 +0.00(+0.00%)
Dec 29, 2020 2.450 2.460 2.070 2.270 4,707,346 -0.13(-5.42%)
Dec 28, 2020 2.520 2.950 2.320 2.400 18,167,908 +0.68(+39.53%)
Dec 24, 2020 1.890 1.890 1.710 1.720 1,441,900 -0.14(-7.53%)
Dec 23, 2020 1.900 1.990 1.800 1.860 2,762,525 -0.05(-2.62%)
Dec 22, 2020 1.990 2.050 1.870 1.910 2,769,280 -0.08(-4.02%)
Dec 21, 2020 2.000 2.080 1.900 1.990 2,754,420 -0.11(-5.24%)
Dec 18, 2020 2.100 2.250 2.040 2.100 5,028,900 -0.01(-0.47%)
Dec 17, 2020 2.130 2.140 1.990 2.110 2,576,512 -0.01(-0.47%)
Dec 16, 2020 2.000 2.140 1.950 2.120 2,739,740 +0.10(+4.95%)
Dec 15, 2020 2.120 2.150 1.860 2.020 3,966,946 -0.05(-2.42%)
Dec 14, 2020 2.060 2.440 1.980 2.070 7,557,577 +0.08(+4.02%)
Dec 11, 2020 2.290 2.400 1.850 1.990 7,843,000 -0.05(-2.45%)
Dec 10, 2020 1.480 2.180 1.480 2.040 11,194,095 +0.56(+37.84%)
Dec 09, 2020 1.650 1.660 1.470 1.480 3,639,766 -0.19(-11.38%)
Dec 08, 2020 1.260 1.670 1.230 1.670 8,466,465 +0.42(+33.60%)
Dec 07, 2020 1.330 1.330 1.210 1.250 2,602,199 -0.05(-3.85%)
Dec 04, 2020 1.310 1.330 1.280 1.300 1,808,000 +0.01(+0.78%)
Dec 03, 2020 1.430 1.450 1.260 1.290 2,379,624 -0.11(-7.86%)
Dec 02, 2020 1.360 1.420 1.350 1.400 1,872,869 +0.06(+4.48%)
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.