Peabody Energy Corp (NY: BTU )

11.12 USD +0.14 (+1.28%)
Official Closing Price Updated: 7:00 PM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 42.62 42.93 41.69 42.49 1,022,976 +0.03(+0.07%)
Jul 30, 2018 43.86 43.92 42.02 42.46 1,646,063 -1.45(-3.30%)
Jul 27, 2018 43.84 44.22 43.37 43.91 977,600 -0.13(-0.30%)
Jul 26, 2018 43.05 44.40 42.93 44.04 1,157,662 +0.84(+1.94%)
Jul 25, 2018 44.19 44.77 42.79 43.20 1,125,993 -0.30(-0.69%)
Jul 24, 2018 44.09 44.68 41.60 43.50 2,385,089 +0.08(+0.18%)
Jul 23, 2018 44.35 44.35 43.25 43.42 1,889,894 -0.92(-2.07%)
Jul 20, 2018 44.12 44.64 43.99 44.34 897,451 +0.25(+0.57%)
Jul 19, 2018 44.53 45.24 43.86 44.09 1,068,387 -0.63(-1.41%)
Jul 18, 2018 44.01 44.85 43.81 44.72 640,615 +0.74(+1.68%)
Jul 17, 2018 43.55 44.20 43.27 43.98 1,174,163 +0.12(+0.27%)
Jul 16, 2018 43.70 44.06 43.03 43.86 993,872 +0.05(+0.11%)
Jul 13, 2018 44.07 44.68 43.74 43.81 624,426 -0.52(-1.17%)
Jul 12, 2018 44.50 44.90 43.75 44.33 671,382 +0.04(+0.09%)
Jul 11, 2018 45.15 45.80 43.99 44.29 900,261 -1.61(-3.51%)
Jul 10, 2018 45.59 46.27 45.59 45.90 640,324 +0.44(+0.97%)
Jul 09, 2018 45.47 45.99 45.06 45.46 679,643 +0.18(+0.40%)
Jul 06, 2018 44.70 45.49 44.45 45.28 976,087 +0.39(+0.87%)
Jul 05, 2018 45.30 45.80 44.73 44.89 738,862 +0.00(+0.00%)
Jul 03, 2018 44.89 44.89 44.89 0 -0.24(-0.53%)
Jul 02, 2018 45.12 45.86 44.75 45.13 1,054,232 -0.35(-0.77%)
Jun 29, 2018 45.73 45.03 45.48 1,046,461 +0.98(+2.20%)
Jun 28, 2018 44.61 44.89 44.19 44.50 791,318 -0.34(-0.76%)
Jun 27, 2018 45.38 46.12 44.81 44.84 1,014,272 -0.25(-0.55%)
Jun 26, 2018 45.03 45.54 44.42 45.09 918,788 +0.48(+1.08%)
Jun 25, 2018 45.65 45.98 44.29 44.61 1,074,547 -1.39(-3.02%)
Jun 22, 2018 46.58 46.76 45.82 46.00 2,542,063 +0.33(+0.72%)
Jun 21, 2018 46.45 46.61 45.46 45.67 1,067,488 -0.63(-1.36%)
Jun 20, 2018 46.30 46.44 45.44 46.30 1,020,571 +0.16(+0.35%)
Jun 19, 2018 46.20 46.75 45.29 46.14 1,066,420 -0.50(-1.07%)
Jun 18, 2018 46.61 47.07 46.13 46.64 958,855 -0.18(-0.38%)
Jun 15, 2018 47.46 45.60 46.82 2,210,111 -0.64(-1.35%)
Jun 14, 2018 46.12 47.52 45.92 47.46 1,446,794 +1.61(+3.51%)
Jun 13, 2018 46.38 46.67 45.81 45.85 822,202 -0.56(-1.21%)
Jun 12, 2018 46.60 46.84 46.12 46.41 659,357 -0.14(-0.30%)
Jun 11, 2018 46.71 47.31 46.40 46.55 797,347 -0.31(-0.66%)
Jun 08, 2018 47.00 47.57 46.42 46.86 863,033 -0.02(-0.04%)
Jun 07, 2018 47.10 47.57 46.36 46.88 1,193,638 +0.08(+0.17%)
Jun 06, 2018 46.21 46.80 2,055,655 +0.14(+0.30%)
Jun 05, 2018 45.49 46.89 45.49 46.66 1,960,253 +1.19(+2.62%)
Jun 04, 2018 45.70 46.05 44.50 45.47 1,430,614 +0.12(+0.26%)
Jun 01, 2018 43.49 46.23 43.49 45.35 1,975,847 +2.08(+4.81%)
May 31, 2018 43.14 43.75 42.95 43.27 1,040,869 +0.16(+0.37%)
May 30, 2018 42.18 43.76 41.86 43.11 1,409,563 +1.32(+3.16%)
May 29, 2018 41.15 42.13 41.15 41.79 935,541 +0.33(+0.80%)
May 25, 2018 41.46 41.46 41.46 0 +0.00(+0.00%)
May 24, 2018 41.05 41.83 40.77 41.46 652,113 +0.20(+0.48%)
May 23, 2018 40.41 41.28 40.10 41.26 957,308 +0.31(+0.76%)
May 22, 2018 42.12 42.77 40.91 40.95 927,461 -1.28(-3.03%)
May 21, 2018 41.64 42.27 41.05 42.23 833,319 +0.59(+1.42%)
May 18, 2018 42.17 42.25 41.33 41.64 867,633 -0.47(-1.12%)
May 17, 2018 41.32 42.66 41.32 42.11 1,412,478 +0.80(+1.94%)
May 16, 2018 40.30 41.40 40.20 41.31 1,637,624 +1.23(+3.07%)
May 15, 2018 39.78 40.25 39.22 40.08 927,933 +0.16(+0.40%)
May 14, 2018 38.84 40.24 38.84 39.92 1,076,491 +1.17(+3.02%)
May 11, 2018 38.21 38.96 38.21 38.75 671,069 +0.69(+1.81%)
May 10, 2018 37.81 38.34 37.72 38.06 683,440 +0.44(+1.17%)
May 09, 2018 37.40 38.13 37.34 37.62 996,539 +0.39(+1.05%)
May 08, 2018 37.96 38.00 37.08 37.23 811,459 -0.77(-2.03%)
May 07, 2018 38.02 38.78 37.97 38.00 740,346 +0.13(+0.34%)
May 04, 2018 37.32 38.40 37.16 37.87 992,322 +0.59(+1.58%)
May 03, 2018 37.13 37.70 36.95 37.28 1,050,039 +0.18(+0.49%)
May 02, 2018 36.59 37.65 36.59 37.10 1,139,881 +0.63(+1.73%)
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.