Skip to main content

Peabody Energy Corp (NY: BTU )

24.15 -0.10 (-0.41%)
Streaming Delayed Price Updated: 9:50 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 22.69 22.90 22.45 22.83 945,780 -0.15(-0.63%)
May 30, 2019 23.72 23.95 22.95 22.98 678,806 -0.79(-3.31%)
May 29, 2019 23.58 23.94 23.39 23.77 1,101,528 -0.39(-1.61%)
May 28, 2019 24.30 24.58 24.07 24.15 866,761 -0.12(-0.48%)
May 24, 2019 24.02 24.41 23.80 24.27 715,670 +0.53(+2.25%)
May 23, 2019 24.12 24.38 23.53 23.74 1,351,724 -0.83(-3.40%)
May 22, 2019 25.45 25.65 24.45 24.57 967,030 -1.18(-4.60%)
May 21, 2019 25.99 26.40 25.71 25.76 468,222 -0.02(-0.08%)
May 20, 2019 25.64 25.96 25.41 25.78 360,148 +0.07(+0.26%)
May 17, 2019 26.90 26.91 25.62 25.71 637,642 -1.45(-5.33%)
May 16, 2019 27.61 27.86 27.07 27.16 349,104 -0.28(-1.02%)
May 15, 2019 27.17 27.58 27.00 27.44 347,818 -0.01(-0.04%)
May 14, 2019 26.76 27.63 26.65 27.45 866,855 +0.85(+3.20%)
May 13, 2019 28.10 28.13 26.42 26.60 630,086 -1.99(-6.96%)
May 10, 2019 28.12 28.60 27.76 28.59 547,142 +0.55(+1.96%)
May 09, 2019 27.17 28.16 27.07 28.04 551,991 +0.72(+2.65%)
May 08, 2019 27.87 28.00 27.30 27.31 607,841 -0.67(-2.38%)
May 07, 2019 27.94 28.16 27.66 27.98 446,824 -0.22(-0.79%)
May 06, 2019 27.46 28.41 27.46 28.20 636,557 +0.18(+0.65%)
May 03, 2019 26.92 28.15 26.81 28.02 737,978 +1.37(+5.15%)
May 02, 2019 26.27 26.96 25.70 26.64 1,083,359 +0.42(+1.58%)
May 01, 2019 28.29 28.29 25.96 26.23 1,507,857 -1.55(-5.60%)
Apr 30, 2019 28.96 29.06 27.75 27.78 1,139,765 -1.09(-3.78%)
Apr 29, 2019 29.16 29.49 28.87 28.88 919,983 -0.44(-1.52%)
Apr 26, 2019 28.35 29.33 28.35 29.32 681,545 +0.93(+3.27%)
Apr 25, 2019 28.66 28.91 28.33 28.39 833,109 -0.43(-1.51%)
Apr 24, 2019 28.65 28.91 28.27 28.83 954,504 +0.09(+0.30%)
Apr 23, 2019 27.96 28.93 27.94 28.74 706,874 +0.74(+2.66%)
Apr 22, 2019 27.91 28.21 27.62 28.00 582,176 +0.36(+1.29%)
Apr 18, 2019 27.31 27.98 27.22 27.64 756,099 +0.35(+1.27%)
Apr 17, 2019 27.25 27.51 26.82 27.29 416,697 +0.16(+0.61%)
Apr 16, 2019 26.99 27.35 26.90 27.13 626,396 +0.06(+0.21%)
Apr 15, 2019 27.81 28.10 26.96 27.07 885,963 -0.89(-3.18%)
Apr 12, 2019 27.46 28.31 27.35 27.96 986,180 +0.85(+3.13%)
Apr 11, 2019 26.81 27.34 26.81 27.11 763,691 +0.13(+0.47%)
Apr 10, 2019 26.59 27.04 26.37 26.98 681,260 +0.40(+1.49%)
Apr 09, 2019 26.92 26.95 26.53 26.59 1,145,894 -0.53(-1.96%)
Apr 08, 2019 26.94 27.27 26.90 27.12 467,340 +0.09(+0.32%)
Apr 05, 2019 27.05 27.14 26.70 27.03 885,429 -0.05(-0.18%)
Apr 04, 2019 26.24 27.27 26.19 27.08 1,171,526 +0.77(+2.94%)
Apr 03, 2019 27.29 27.37 26.17 26.31 931,884 -0.84(-3.09%)
Apr 02, 2019 27.69 27.71 27.04 27.15 863,133 -0.54(-1.95%)
Apr 01, 2019 27.77 28.19 27.63 27.69 629,392 +0.33(+1.20%)
Mar 29, 2019 27.82 27.87 27.32 27.36 905,000 -0.03(-0.11%)
Mar 28, 2019 27.17 27.54 26.93 27.39 739,961 +0.20(+0.75%)
Mar 27, 2019 27.26 27.53 27.10 27.19 793,281 -0.22(-0.81%)
Mar 26, 2019 27.73 27.91 27.03 27.41 1,013,916 -0.05(-0.18%)
Mar 25, 2019 27.96 28.10 27.44 27.46 644,424 -0.50(-1.80%)
Mar 22, 2019 28.74 28.98 27.90 27.96 708,571 -1.02(-3.53%)
Mar 21, 2019 28.50 29.45 28.50 28.98 614,005 +0.41(+1.42%)
Mar 20, 2019 28.92 28.99 28.39 28.58 931,410 -0.39(-1.33%)
Mar 19, 2019 29.19 29.23 28.83 28.96 681,174 +0.09(+0.30%)
Mar 18, 2019 28.61 28.93 28.52 28.88 704,464 +0.45(+1.60%)
Mar 15, 2019 28.13 28.70 27.82 28.42 1,579,401 +0.46(+1.66%)
Mar 14, 2019 28.45 28.56 27.84 27.96 1,068,900 -0.57(-2.00%)
Mar 13, 2019 28.41 28.82 28.21 28.53 1,034,128 +0.37(+1.30%)
Mar 12, 2019 27.98 28.16 27.68 28.16 680,103 +0.20(+0.73%)
Mar 11, 2019 27.81 28.21 27.11 27.96 843,745 +0.14(+0.52%)
Mar 08, 2019 28.49 28.49 27.56 27.81 1,114,987 -0.73(-2.54%)
Mar 07, 2019 28.74 28.96 28.40 28.54 987,795 -0.14(-0.47%)
Mar 06, 2019 28.77 28.96 28.50 28.68 938,895 -0.19(-0.66%)
Mar 05, 2019 28.48 29.10 28.47 28.87 602,419 +0.52(+1.82%)
Mar 04, 2019 29.24 29.27 27.98 28.35 866,380 -0.88(-3.01%)
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.