Peabody Energy Corp (NY: BTU )

22.63 -0.06 (-0.26%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 4.225 4.431 4.108 4.215 2,696,226 -0.07(-1.60%)
Feb 25, 2021 4.931 5.049 4.255 4.284 4,643,540 -0.71(-14.15%)
Feb 24, 2021 4.804 5.196 4.804 4.990 4,141,038 +0.09(+1.80%)
Feb 23, 2021 4.245 5.010 4.029 4.902 7,146,378 +0.52(+11.86%)
Feb 22, 2021 3.823 4.568 3.823 4.382 5,025,807 +0.59(+15.50%)
Feb 19, 2021 3.853 4.054 3.760 3.794 2,223,937 -0.02(-0.51%)
Feb 18, 2021 3.990 4.005 3.686 3.813 2,407,966 -0.23(-5.58%)
Feb 17, 2021 4.088 4.147 3.833 4.039 2,748,359 -0.03(-0.72%)
Feb 16, 2021 4.412 4.539 3.990 4.068 4,515,510 -0.07(-1.66%)
Feb 12, 2021 3.706 4.333 3.641 4.137 5,231,078 +0.44(+11.94%)
Feb 11, 2021 3.519 3.804 3.461 3.696 3,247,337 +0.14(+3.86%)
Feb 10, 2021 3.657 3.764 3.412 3.559 2,371,852 -0.10(-2.68%)
Feb 09, 2021 3.588 3.725 3.441 3.657 2,926,374 +0.01(+0.27%)
Feb 08, 2021 3.588 3.774 3.431 3.647 3,967,024 +0.15(+4.20%)
Feb 05, 2021 3.725 3.794 3.206 3.500 5,020,333 -0.13(-3.51%)
Feb 04, 2021 3.559 3.980 3.461 3.627 7,919,636 -0.64(-14.94%)
Feb 03, 2021 4.215 4.539 4.127 4.264 3,145,990 +0.01(+0.23%)
Feb 02, 2021 4.294 4.431 3.951 4.255 3,892,533 +0.30(+7.69%)
Feb 01, 2021 3.990 4.059 3.637 3.951 2,488,538 +0.20(+5.22%)
Jan 29, 2021 4.255 4.304 3.631 3.755 3,595,308 -0.46(-10.93%)
Jan 28, 2021 4.539 4.559 3.853 4.215 4,334,809 -0.36(-7.92%)
Jan 27, 2021 3.461 5.108 3.451 4.578 12,975,753 +0.95(+26.22%)
Jan 26, 2021 3.421 3.715 3.265 3.627 4,700,330 +0.48(+15.26%)
Jan 25, 2021 3.245 3.255 3.010 3.147 3,322,279 -0.17(-5.03%)
Jan 22, 2021 3.274 3.363 3.166 3.314 2,559,741 -0.07(-2.03%)
Jan 21, 2021 3.882 3.902 3.265 3.382 4,562,105 -0.51(-13.10%)
Jan 20, 2021 4.029 4.068 3.568 3.892 3,501,302 -0.09(-2.22%)
Jan 19, 2021 4.019 4.137 3.872 3.980 3,121,839 +0.10(+2.53%)
Jan 15, 2021 4.068 4.255 3.706 3.882 4,286,399 -0.24(-5.71%)
Jan 14, 2021 4.049 4.421 3.931 4.117 5,911,301 +0.21(+5.26%)
Jan 13, 2021 3.529 4.049 3.314 3.912 6,883,628 +0.52(+15.32%)
Jan 12, 2021 3.343 3.617 3.294 3.392 3,932,587 +0.14(+4.22%)
Jan 11, 2021 3.000 3.470 2.872 3.255 4,166,334 +0.11(+3.43%)
Jan 08, 2021 3.294 3.470 3.039 3.147 2,631,758 -0.06(-1.83%)
Jan 07, 2021 3.255 3.500 3.196 3.206 2,139,107 -0.02(-0.61%)
Jan 06, 2021 3.470 3.480 3.019 3.225 5,911,361 -0.14(-4.08%)
Jan 05, 2021 2.990 3.676 2.990 3.363 9,166,778 +0.48(+16.67%)
Jan 04, 2021 2.412 2.902 2.402 2.882 5,873,095 +0.52(+21.99%)
Dec 31, 2020 2.363 2.363 2.363 2,460,440 +0.14(+6.17%)
Dec 30, 2020 2.216 2.323 2.157 2.225 2,460,440 +0.00(+0.00%)
Dec 29, 2020 2.402 2.412 2.029 2.225 4,801,781 -0.13(-5.42%)
Dec 28, 2020 2.470 2.892 2.274 2.353 18,532,380 +0.67(+39.54%)
Dec 24, 2020 1.853 1.853 1.676 1.686 1,470,826 -0.14(-7.53%)
Dec 23, 2020 1.863 1.951 1.765 1.823 2,817,944 -0.05(-2.62%)
Dec 22, 2020 1.951 2.010 1.833 1.872 2,824,835 -0.08(-4.02%)
Dec 21, 2020 1.961 2.039 1.863 1.951 2,809,677 -0.11(-5.24%)
Dec 18, 2020 2.059 2.206 2.000 2.059 5,129,786 -0.01(-0.47%)
Dec 17, 2020 2.088 2.098 1.951 2.068 2,628,200 -0.01(-0.47%)
Dec 16, 2020 1.961 2.098 1.912 2.078 2,794,702 +0.10(+4.95%)
Dec 15, 2020 2.078 2.108 1.823 1.980 4,046,528 -0.05(-2.42%)
Dec 14, 2020 2.019 2.392 1.941 2.029 7,709,191 +0.08(+4.02%)
Dec 11, 2020 2.245 2.353 1.814 1.951 8,000,340 -0.05(-2.45%)
Dec 10, 2020 1.451 2.137 1.451 2.000 11,418,663 +0.55(+37.84%)
Dec 09, 2020 1.618 1.627 1.441 1.451 3,712,784 -0.19(-11.38%)
Dec 08, 2020 1.235 1.637 1.206 1.637 8,636,313 +0.41(+33.60%)
Dec 07, 2020 1.304 1.304 1.186 1.225 2,654,402 -0.05(-3.85%)
Dec 04, 2020 1.284 1.304 1.255 1.274 1,844,270 +0.01(+0.77%)
Dec 03, 2020 1.402 1.421 1.235 1.265 2,427,362 -0.11(-7.86%)
Dec 02, 2020 1.333 1.392 1.323 1.372 1,910,441 +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.