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

Peabody Energy Corp (NY: BTU )

26.00 +0.20 (+0.78%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Dec 31, 2019 8.970 9.068 8.823 8.941 2,291,022 -0.03(-0.33%)
Dec 30, 2019 9.372 9.431 8.960 8.970 1,342,558 -0.38(-4.09%)
Dec 27, 2019 9.225 9.500 9.166 9.353 1,285,971 +0.20(+2.14%)
Dec 26, 2019 9.019 9.353 9.000 9.156 889,415 +0.18(+1.97%)
Dec 24, 2019 8.921 8.990 8.735 8.980 1,092,978 +0.11(+1.22%)
Dec 23, 2019 8.960 9.098 8.578 8.872 2,937,968 +0.01(+0.11%)
Dec 20, 2019 8.960 9.044 8.794 8.862 5,695,526 -0.05(-0.55%)
Dec 19, 2019 9.500 9.588 8.902 8.911 2,715,519 -0.55(-5.80%)
Dec 18, 2019 9.313 9.558 8.951 9.460 1,708,495 +0.07(+0.73%)
Dec 17, 2019 10.04 10.14 9.205 9.392 2,345,208 -0.73(-7.17%)
Dec 16, 2019 9.960 10.47 9.951 10.12 1,727,231 +0.22(+2.18%)
Dec 13, 2019 9.911 10.39 9.902 9.902 2,945,381 -0.03(-0.30%)
Dec 12, 2019 9.725 10.02 9.529 9.931 1,987,209 +0.26(+2.74%)
Dec 11, 2019 9.715 9.911 9.446 9.666 1,063,711 -0.05(-0.50%)
Dec 10, 2019 9.676 9.754 9.480 9.715 1,064,195 +0.04(+0.41%)
Dec 09, 2019 9.441 9.784 9.441 9.676 1,105,561 +0.24(+2.49%)
Dec 06, 2019 9.088 9.529 9.058 9.441 1,385,425 +0.39(+4.33%)
Dec 05, 2019 8.960 9.171 8.804 9.049 1,627,684 +0.18(+1.99%)
Dec 04, 2019 9.009 9.009 8.598 8.872 1,574,020 -0.05(-0.55%)
Dec 03, 2019 8.794 9.068 8.480 8.921 1,907,688 +0.03(+0.33%)
Dec 02, 2019 9.549 9.705 8.705 8.892 1,975,001 -0.60(-6.30%)
Nov 29, 2019 9.509 9.686 9.245 9.490 669,659 -0.02(-0.21%)
Nov 27, 2019 9.362 9.656 9.313 9.509 957,924 +0.10(+1.04%)
Nov 26, 2019 9.656 10.10 9.343 9.411 1,617,256 -0.22(-2.24%)
Nov 25, 2019 9.264 9.774 9.093 9.627 1,583,014 +0.36(+3.92%)
Nov 22, 2019 8.911 9.588 8.823 9.264 1,782,019 +0.42(+4.77%)
Nov 21, 2019 8.764 8.946 8.617 8.843 1,129,352 +0.06(+0.67%)
Nov 20, 2019 8.755 9.068 8.647 8.784 1,709,240 -0.10(-1.10%)
Nov 19, 2019 8.882 8.960 8.480 8.882 1,300,883 +0.07(+0.78%)
Nov 18, 2019 9.353 9.372 8.588 8.813 1,419,976 -0.51(-5.47%)
Nov 15, 2019 9.460 9.549 9.019 9.323 1,429,491 -0.14(-1.45%)
Nov 14, 2019 9.549 9.715 9.343 9.460 1,092,836 -0.05(-0.52%)
Nov 13, 2019 9.313 9.598 9.117 9.509 1,649,569 +0.07(+0.73%)
Nov 12, 2019 10.32 10.42 9.441 9.441 1,423,071 -0.86(-8.37%)
Nov 11, 2019 10.29 10.47 10.20 10.30 1,280,152 -0.13(-1.22%)
Nov 08, 2019 10.57 10.83 10.42 10.43 1,253,227 -0.22(-2.03%)
Nov 07, 2019 10.72 10.88 10.36 10.65 1,296,724 -0.01(-0.09%)
Nov 06, 2019 10.58 10.84 10.40 10.66 1,603,249 +0.07(+0.65%)
Nov 05, 2019 10.26 10.73 10.23 10.59 1,575,433 +0.38(+3.75%)
Nov 04, 2019 10.22 10.62 10.11 10.21 1,474,812 +0.19(+1.86%)
Nov 01, 2019 10.37 10.69 9.921 10.02 3,308,823 -0.30(-2.94%)
Oct 31, 2019 11.28 11.41 10.000 10.32 3,068,821 -1.28(-11.06%)
Oct 30, 2019 11.73 12.47 11.32 11.61 2,548,756 -0.63(-5.13%)
Oct 29, 2019 14.12 14.84 12.17 12.23 4,524,138 -3.35(-21.48%)
Oct 28, 2019 15.36 15.93 15.32 15.58 987,600 +0.27(+1.78%)
Oct 25, 2019 15.30 15.75 14.96 15.31 918,078 -0.05(-0.32%)
Oct 24, 2019 16.00 16.10 15.22 15.36 603,298 -0.46(-2.89%)
Oct 23, 2019 15.44 16.27 15.12 15.82 731,589 +0.41(+2.65%)
Oct 22, 2019 14.82 15.46 14.82 15.41 792,909 +0.56(+3.80%)
Oct 21, 2019 15.14 15.58 14.82 14.84 669,300 -0.12(-0.78%)
Oct 18, 2019 15.43 15.60 14.73 14.96 807,114 -0.55(-3.57%)
Oct 17, 2019 15.44 15.64 15.20 15.51 523,016 +0.25(+1.66%)
Oct 16, 2019 15.23 15.65 15.14 15.26 610,225 -0.11(-0.70%)
Oct 15, 2019 14.83 15.60 14.82 15.37 645,926 +0.38(+2.53%)
Oct 14, 2019 14.79 15.14 14.60 14.99 702,669 -0.08(-0.52%)
Oct 11, 2019 14.65 15.30 14.51 15.07 1,487,000 +0.73(+5.08%)
Oct 10, 2019 14.16 14.68 14.16 14.34 786,460 +0.33(+2.36%)
Oct 09, 2019 13.77 14.12 13.77 14.01 539,414 +0.37(+2.71%)
Oct 08, 2019 13.93 13.98 13.50 13.64 781,516 -0.44(-3.11%)
Oct 07, 2019 14.32 14.38 14.07 14.08 587,988 -0.19(-1.36%)
Oct 04, 2019 14.12 14.36 13.83 14.27 677,724 +0.18(+1.31%)
Oct 03, 2019 13.91 14.25 13.78 14.09 589,627 -0.01(-0.07%)
Oct 02, 2019 13.73 14.33 13.49 14.10 1,080,970 +0.21(+1.54%)
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.