Peabody Energy Corp (NY: BTU )

14.72 USD -0.83 (-5.34%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 17, 2021 15.22 15.59 14.65 14.72 9,141,678 -0.83(-5.34%)
Sep 16, 2021 16.79 16.89 15.47 15.55 6,667,094 -1.36(-8.04%)
Sep 15, 2021 17.90 18.80 16.58 16.91 7,932,359 -0.85(-4.79%)
Sep 14, 2021 17.55 18.51 17.12 17.76 3,703,642 +0.23(+1.31%)
Sep 13, 2021 19.29 19.44 17.30 17.53 6,320,584 -1.44(-7.59%)
Sep 10, 2021 19.03 19.83 18.85 18.97 4,178,808 +0.16(+0.85%)
Sep 09, 2021 18.51 19.26 18.26 18.81 3,631,083 +0.33(+1.79%)
Sep 08, 2021 18.71 19.26 18.13 18.48 4,739,138 -0.25(-1.33%)
Sep 07, 2021 17.74 18.93 17.65 18.73 5,349,494 +1.19(+6.78%)
Sep 03, 2021 17.43 17.95 17.02 17.54 3,696,198 +0.43(+2.51%)
Sep 02, 2021 17.50 18.28 16.47 17.11 7,904,535 -0.06(-0.35%)
Sep 01, 2021 15.87 17.17 15.55 17.17 6,837,959 +1.19(+7.45%)
Aug 31, 2021 15.56 16.09 15.28 15.98 4,849,163 +0.22(+1.40%)
Aug 30, 2021 15.94 16.10 14.87 15.76 7,082,279 +0.16(+1.03%)
Aug 27, 2021 14.32 15.89 14.20 15.60 6,042,001 +1.53(+10.87%)
Aug 26, 2021 14.13 14.47 13.73 14.07 5,113,734 -0.22(-1.54%)
Aug 25, 2021 13.61 14.81 13.40 14.29 6,161,928 +0.68(+5.00%)
Aug 24, 2021 13.98 14.23 13.37 13.61 5,478,956 -0.15(-1.09%)
Aug 23, 2021 13.18 14.20 13.14 13.76 6,582,867 +1.11(+8.77%)
Aug 20, 2021 11.92 12.92 11.86 12.65 5,705,006 +0.68(+5.68%)
Aug 19, 2021 12.20 12.93 11.35 11.97 8,939,310 -0.64(-5.08%)
Aug 18, 2021 13.34 13.82 12.56 12.61 5,319,889 -0.74(-5.54%)
Aug 17, 2021 13.77 14.23 12.94 13.35 6,262,726 -0.58(-4.16%)
Aug 16, 2021 13.20 14.31 12.61 13.93 6,691,271 +0.49(+3.65%)
Aug 13, 2021 13.54 13.77 13.06 13.44 3,772,712 -0.26(-1.90%)
Aug 12, 2021 13.32 13.76 12.70 13.70 5,827,147 +0.17(+1.26%)
Aug 11, 2021 12.59 13.93 12.27 13.53 8,356,557 +0.81(+6.37%)
Aug 10, 2021 11.66 12.92 11.52 12.72 8,255,925 +1.17(+10.13%)
Aug 09, 2021 11.95 12.27 11.22 11.55 7,584,432 -0.80(-6.48%)
Aug 06, 2021 12.00 12.52 11.68 12.35 6,600,181 +0.69(+5.92%)
Aug 05, 2021 11.23 12.17 10.98 11.66 6,992,969 +0.65(+5.90%)
Aug 04, 2021 11.22 11.60 10.88 11.01 4,383,287 -0.38(-3.34%)
Aug 03, 2021 11.70 11.94 11.13 11.39 6,057,472 -0.31(-2.65%)
Aug 02, 2021 11.84 12.40 11.53 11.70 5,458,185 -0.01(-0.09%)
Jul 30, 2021 11.61 12.15 11.22 11.71 6,434,786 -0.04(-0.34%)
Jul 29, 2021 10.17 11.89 9.600 11.75 10,724,688 +0.98(+9.10%)
Jul 28, 2021 10.50 11.15 10.09 10.77 8,293,646 +0.51(+4.97%)
Jul 27, 2021 11.96 11.98 10.03 10.26 9,214,970 -1.77(-14.71%)
Jul 26, 2021 10.92 12.23 10.92 12.03 12,058,480 +1.10(+10.06%)
Jul 23, 2021 10.81 11.46 10.45 10.93 10,153,690 -0.05(-0.46%)
Jul 22, 2021 10.36 11.21 10.08 10.98 8,468,616 +0.35(+3.29%)
Jul 21, 2021 9.510 10.82 9.510 10.63 10,288,309 +1.52(+16.68%)
Jul 20, 2021 8.910 9.400 8.480 9.110 6,543,085 +0.24(+2.71%)
Jul 19, 2021 8.160 9.250 8.020 8.870 7,811,917 +0.16(+1.84%)
Jul 16, 2021 10.49 10.60 8.660 8.710 9,152,547 -1.70(-16.33%)
Jul 15, 2021 10.97 11.51 10.10 10.41 7,931,403 -0.59(-5.36%)
Jul 14, 2021 10.68 11.79 10.58 11.00 12,001,274 +0.66(+6.38%)
Jul 13, 2021 10.47 11.10 10.09 10.34 5,498,949 -0.19(-1.80%)
Jul 12, 2021 10.78 11.27 10.51 10.53 6,864,218 -0.48(-4.36%)
Jul 09, 2021 10.03 11.18 9.928 11.01 13,051,171 +1.15(+11.66%)
Jul 08, 2021 8.960 9.980 8.820 9.860 10,698,013 -0.15(-1.50%)
Jul 07, 2021 8.050 10.54 8.010 10.01 45,535,773 +1.97(+24.50%)
Jul 06, 2021 8.640 8.670 7.760 8.040 7,148,646 -0.49(-5.74%)
Jul 02, 2021 8.240 8.710 8.110 8.530 6,371,239 +0.34(+4.15%)
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.