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

Peabody Energy Corp (NY: BTU )

22.53 -0.03 (-0.13%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Jul 30, 2021 11.42 11.95 11.04 11.52 6,541,304 -0.04(-0.34%)
Jul 29, 2021 10.00 11.70 9.444 11.56 10,902,219 +0.96(+9.10%)
Jul 28, 2021 10.33 10.97 9.921 10.59 8,430,935 +0.50(+4.97%)
Jul 27, 2021 11.77 11.78 9.867 10.09 9,367,510 -1.74(-14.71%)
Jul 26, 2021 10.74 12.04 10.74 11.83 12,258,090 +1.08(+10.06%)
Jul 23, 2021 10.63 11.27 10.28 10.75 10,321,769 -0.05(-0.46%)
Jul 22, 2021 10.19 11.03 9.916 10.80 8,608,801 +0.34(+3.29%)
Jul 21, 2021 9.355 10.65 9.355 10.46 10,458,616 +1.50(+16.68%)
Jul 20, 2021 8.765 9.247 8.342 8.962 6,651,396 +0.24(+2.71%)
Jul 19, 2021 8.027 9.099 7.889 8.726 7,941,231 +0.16(+1.84%)
Jul 16, 2021 10.32 10.43 8.519 8.568 9,304,054 -1.67(-16.33%)
Jul 15, 2021 10.79 11.32 9.931 10.24 8,062,695 -0.58(-5.36%)
Jul 14, 2021 10.51 11.60 10.41 10.82 12,199,937 +0.65(+6.38%)
Jul 13, 2021 10.30 10.92 9.926 10.17 5,589,976 -0.19(-1.80%)
Jul 12, 2021 10.60 11.09 10.34 10.36 6,977,844 -0.47(-4.36%)
Jul 09, 2021 9.867 11.00 9.766 10.83 13,267,213 +1.13(+11.66%)
Jul 08, 2021 8.814 9.817 8.676 9.699 10,875,102 -0.15(-1.50%)
Jul 07, 2021 7.919 10.37 7.880 9.847 46,289,548 +1.94(+24.50%)
Jul 06, 2021 8.499 8.529 7.634 7.909 7,266,981 -0.48(-5.74%)
Jul 02, 2021 8.106 8.568 7.978 8.391 6,476,705 +0.33(+4.15%)
Jul 01, 2021 7.919 8.283 7.722 8.057 6,927,832 +0.26(+3.28%)
Jun 30, 2021 6.837 7.811 6.807 7.801 7,540,441 +0.99(+14.60%)
Jun 29, 2021 7.004 7.358 6.748 6.807 5,226,188 -0.07(-1.00%)
Jun 28, 2021 7.643 7.712 6.670 6.876 8,811,623 -0.77(-10.04%)
Jun 25, 2021 8.303 8.371 7.643 7.643 8,155,396 -0.67(-8.05%)
Jun 24, 2021 7.821 8.371 7.702 8.312 5,375,229 +0.44(+5.62%)
Jun 23, 2021 7.604 8.017 7.358 7.870 6,109,583 +0.40(+5.40%)
Jun 22, 2021 7.014 7.591 6.896 7.466 6,847,848 +0.41(+5.86%)
Jun 21, 2021 7.378 7.378 6.842 7.053 9,642,551 -0.33(-4.53%)
Jun 18, 2021 7.388 7.988 7.211 7.388 13,834,210 -0.19(-2.47%)
Jun 17, 2021 8.263 8.391 7.103 7.575 11,347,755 -0.75(-8.98%)
Jun 16, 2021 8.303 8.794 8.017 8.322 5,749,838 -0.18(-2.08%)
Jun 15, 2021 8.598 8.853 8.116 8.499 4,202,134 -0.10(-1.14%)
Jun 14, 2021 9.355 9.597 8.430 8.598 8,037,943 -0.46(-5.10%)
Jun 11, 2021 9.001 9.374 8.794 9.060 4,847,802 +0.26(+2.91%)
Jun 10, 2021 8.608 9.237 8.598 8.804 5,873,802 +0.33(+3.95%)
Jun 09, 2021 8.293 8.824 8.022 8.470 6,092,910 +0.12(+1.41%)
Jun 08, 2021 7.575 8.480 7.516 8.352 7,209,628 +0.85(+11.27%)
Jun 07, 2021 7.899 8.145 7.279 7.506 5,134,658 -0.66(-8.07%)
Jun 04, 2021 7.791 8.243 7.457 8.165 4,678,797 +0.47(+6.14%)
Jun 03, 2021 7.289 8.106 7.181 7.693 6,680,853 +0.30(+4.13%)
Jun 02, 2021 7.427 7.555 7.034 7.388 4,986,666 +0.10(+1.35%)
Jun 01, 2021 7.004 7.329 6.797 7.289 6,264,613 +0.77(+11.76%)
May 28, 2021 6.374 6.561 5.991 6.522 6,055,295 +0.15(+2.31%)
May 27, 2021 5.656 6.645 5.637 6.374 10,029,800 +0.80(+14.29%)
May 26, 2021 5.401 5.676 5.351 5.578 3,974,057 +0.30(+5.59%)
May 25, 2021 5.588 5.692 5.283 5.283 5,666,082 -0.44(-7.73%)
May 24, 2021 5.735 5.853 5.337 5.725 7,438,550 -0.02(-0.34%)
May 21, 2021 6.335 6.493 5.706 5.745 6,540,848 -0.54(-8.61%)
May 20, 2021 6.355 6.404 5.883 6.286 4,007,127 -0.03(-0.47%)
May 19, 2021 6.207 6.542 5.715 6.315 10,994,392 -0.25(-3.75%)
May 18, 2021 8.165 8.371 6.502 6.561 24,570,948 -1.90(-22.44%)
May 17, 2021 6.443 8.558 6.443 8.460 45,439,960 +2.07(+32.31%)
May 14, 2021 6.424 6.853 6.148 6.394 4,837,568 +0.16(+2.52%)
May 13, 2021 6.542 6.984 5.971 6.237 6,704,007 -0.33(-5.09%)
May 12, 2021 6.640 7.053 6.345 6.571 8,733,267 +0.16(+2.45%)
May 11, 2021 5.597 6.483 5.489 6.414 8,516,353 +0.60(+10.32%)
May 10, 2021 5.096 6.168 5.094 5.814 17,903,520 +0.78(+15.43%)
May 07, 2021 4.555 5.037 4.446 5.037 4,007,619 +0.50(+11.06%)
May 06, 2021 4.682 4.702 4.279 4.535 5,513,885 -0.13(-2.74%)
May 05, 2021 4.466 4.781 4.112 4.663 6,041,109 +0.58(+14.22%)
May 04, 2021 3.974 4.309 3.876 4.082 4,250,529 -0.05(-1.19%)
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.