Peabody Energy Corp (NY: BTU )

22.62 -0.07 (-0.31%)
Streaming Delayed Price Updated: 3:45 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 6.353 6.539 5.970 6.500 6,076,190 +0.15(+2.31%)
May 27, 2021 5.637 6.622 5.617 6.353 10,064,409 +0.79(+14.29%)
May 26, 2021 5.382 5.657 5.333 5.558 3,987,770 +0.29(+5.59%)
May 25, 2021 5.568 5.673 5.264 5.264 5,685,634 -0.44(-7.73%)
May 24, 2021 5.715 5.833 5.318 5.706 7,464,218 -0.02(-0.34%)
May 21, 2021 6.313 6.470 5.686 5.725 6,563,419 -0.54(-8.61%)
May 20, 2021 6.333 6.382 5.862 6.264 4,020,955 -0.03(-0.47%)
May 19, 2021 6.186 6.519 5.696 6.294 11,032,330 -0.25(-3.75%)
May 18, 2021 8.137 8.343 6.480 6.539 24,655,734 -1.89(-22.44%)
May 17, 2021 6.421 8.529 6.421 8.431 45,596,760 +2.06(+32.31%)
May 14, 2021 6.402 6.829 6.127 6.372 4,854,261 +0.16(+2.52%)
May 13, 2021 6.519 6.960 5.951 6.215 6,727,141 -0.33(-5.09%)
May 12, 2021 6.617 7.029 6.323 6.549 8,763,402 +0.16(+2.45%)
May 11, 2021 5.578 6.460 5.470 6.392 8,545,740 +0.60(+10.32%)
May 10, 2021 5.078 6.147 5.076 5.794 17,965,298 +0.77(+15.43%)
May 07, 2021 4.539 5.019 4.431 5.019 4,021,448 +0.50(+11.06%)
May 06, 2021 4.666 4.686 4.264 4.519 5,532,912 -0.13(-2.74%)
May 05, 2021 4.451 4.764 4.098 4.647 6,061,955 +0.58(+14.22%)
May 04, 2021 3.961 4.294 3.863 4.068 4,265,196 -0.05(-1.19%)
May 03, 2021 3.784 4.284 3.676 4.117 8,434,812 +0.49(+13.51%)
Apr 30, 2021 3.686 3.867 3.490 3.627 4,611,493 -0.19(-4.88%)
Apr 29, 2021 3.764 3.823 3.372 3.813 10,456,385 -0.39(-9.32%)
Apr 28, 2021 4.421 4.441 4.039 4.206 2,970,064 -0.24(-5.30%)
Apr 27, 2021 4.392 4.598 4.294 4.441 2,649,249 +0.08(+1.80%)
Apr 26, 2021 4.117 4.480 4.049 4.362 2,962,935 +0.27(+6.71%)
Apr 23, 2021 3.941 4.206 3.853 4.088 3,406,188 +0.12(+2.96%)
Apr 22, 2021 3.833 4.000 3.782 3.970 2,658,288 +0.21(+5.47%)
Apr 21, 2021 3.568 3.804 3.441 3.764 1,552,217 +0.19(+5.21%)
Apr 20, 2021 3.725 3.735 3.441 3.578 1,849,129 -0.21(-5.44%)
Apr 19, 2021 3.794 3.863 3.627 3.784 2,099,527 -0.01(-0.26%)
Apr 16, 2021 3.892 3.902 3.637 3.794 2,076,334 -0.06(-1.53%)
Apr 15, 2021 3.715 3.902 3.568 3.853 2,731,847 +0.19(+5.08%)
Apr 14, 2021 3.402 3.863 3.382 3.666 5,737,076 +0.24(+6.86%)
Apr 13, 2021 3.294 3.627 3.265 3.431 5,651,719 +0.21(+6.38%)
Apr 12, 2021 3.284 3.402 3.157 3.225 2,310,241 -0.03(-0.90%)
Apr 09, 2021 3.343 3.470 3.225 3.255 1,602,108 -0.06(-1.78%)
Apr 08, 2021 3.392 3.470 3.225 3.314 1,653,454 -0.05(-1.46%)
Apr 07, 2021 3.245 3.451 3.235 3.363 2,482,377 +0.11(+3.31%)
Apr 06, 2021 3.323 3.372 3.068 3.255 2,655,067 -0.03(-0.90%)
Apr 05, 2021 3.000 3.480 3.000 3.284 5,577,313 +0.33(+11.30%)
Apr 01, 2021 2.990 3.137 2.892 2.951 2,774,872 -0.05(-1.63%)
Mar 31, 2021 2.676 3.029 2.647 3.000 3,712,025 +0.32(+12.09%)
Mar 30, 2021 2.961 2.961 2.559 2.676 5,869,531 -0.23(-7.77%)
Mar 29, 2021 2.745 3.000 2.725 2.902 2,047,634 +0.09(+3.14%)
Mar 26, 2021 2.941 2.970 2.740 2.814 2,631,758 -0.06(-2.05%)
Mar 25, 2021 2.637 2.902 2.559 2.872 3,892,200 +0.18(+6.55%)
Mar 24, 2021 2.951 3.068 2.696 2.696 3,643,641 -0.18(-6.14%)
Mar 23, 2021 3.098 3.108 2.814 2.872 6,533,624 -0.27(-8.72%)
Mar 22, 2021 3.529 3.568 3.137 3.147 4,147,849 -0.34(-9.83%)
Mar 19, 2021 3.421 3.559 3.240 3.490 3,067,426 +0.04(+1.14%)
Mar 18, 2021 3.725 3.823 3.382 3.451 3,446,478 -0.29(-7.85%)
Mar 17, 2021 3.755 3.902 3.578 3.745 2,717,407 -0.08(-2.05%)
Mar 16, 2021 3.931 4.010 3.755 3.823 2,357,262 -0.15(-3.70%)
Mar 15, 2021 3.745 4.255 3.706 3.970 5,409,128 +0.27(+7.43%)
Mar 12, 2021 3.666 3.813 3.627 3.696 2,109,792 +0.03(+0.80%)
Mar 11, 2021 3.843 3.980 3.549 3.666 4,489,148 -0.12(-3.11%)
Mar 10, 2021 3.853 4.049 3.715 3.784 2,238,969 -0.04(-1.03%)
Mar 09, 2021 3.774 3.843 3.637 3.823 2,221,933 +0.18(+4.84%)
Mar 08, 2021 4.019 4.078 3.539 3.647 3,669,537 -0.29(-7.46%)
Mar 05, 2021 3.941 4.127 3.686 3.941 2,762,734 +0.05(+1.26%)
Mar 04, 2021 4.176 4.353 3.804 3.892 3,514,585 -0.20(-4.80%)
Mar 03, 2021 4.255 4.706 4.088 4.088 3,742,782 -0.14(-3.25%)
Mar 02, 2021 4.010 4.500 3.931 4.225 2,541,518 +0.23(+5.64%)
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.