Peabody Energy Corp (NY: BTU )

22.91 +0.28 (+1.22%)
Streaming Delayed Price Updated: 1:26 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 13.12 14.59 13.02 14.50 10,413,507 +1.53(+11.79%)
Sep 29, 2021 13.65 13.72 12.31 12.97 8,845,371 -0.67(-4.89%)
Sep 28, 2021 14.05 14.22 13.10 13.64 8,134,036 -0.20(-1.42%)
Sep 27, 2021 12.96 14.22 12.91 13.83 9,642,711 +1.12(+8.79%)
Sep 24, 2021 12.97 13.17 12.54 12.72 6,358,190 -0.47(-3.57%)
Sep 23, 2021 13.82 14.07 12.99 13.19 7,333,674 -0.57(-4.13%)
Sep 22, 2021 14.31 14.84 13.70 13.75 7,171,494 +0.05(+0.36%)
Sep 21, 2021 14.19 14.20 13.07 13.71 5,600,690 -0.22(-1.55%)
Sep 20, 2021 13.39 14.39 13.30 13.92 6,977,942 -0.51(-3.53%)
Sep 17, 2021 14.92 15.28 14.36 14.43 9,324,928 -0.81(-5.34%)
Sep 16, 2021 16.46 16.56 15.17 15.24 6,800,739 -1.33(-8.04%)
Sep 15, 2021 17.55 18.43 16.25 16.58 8,091,367 -0.83(-4.79%)
Sep 14, 2021 17.21 18.15 16.78 17.41 3,777,883 +0.23(+1.31%)
Sep 13, 2021 18.91 19.06 16.96 17.19 6,447,283 -1.41(-7.59%)
Sep 10, 2021 18.66 19.44 18.48 18.60 4,262,574 +0.16(+0.85%)
Sep 09, 2021 18.15 18.88 17.91 18.44 3,703,870 +0.32(+1.79%)
Sep 08, 2021 18.34 18.88 17.77 18.12 4,834,136 -0.25(-1.33%)
Sep 07, 2021 17.39 18.56 17.30 18.36 5,456,727 +1.17(+6.78%)
Sep 03, 2021 17.09 17.60 16.69 17.20 3,770,290 +0.42(+2.51%)
Sep 02, 2021 17.16 17.92 16.15 16.77 8,062,985 -0.06(-0.35%)
Sep 01, 2021 15.56 16.83 15.24 16.83 6,975,029 +1.17(+7.45%)
Aug 31, 2021 15.25 15.77 14.98 15.67 4,946,367 +0.22(+1.40%)
Aug 30, 2021 15.63 15.78 14.58 15.45 7,224,247 +0.16(+1.03%)
Aug 27, 2021 14.04 15.58 13.92 15.29 6,163,116 +1.50(+10.87%)
Aug 26, 2021 13.85 14.19 13.46 13.79 5,216,241 -0.22(-1.54%)
Aug 25, 2021 13.34 14.52 13.14 14.01 6,285,447 +0.67(+5.00%)
Aug 24, 2021 13.71 13.95 13.11 13.34 5,588,784 -0.15(-1.09%)
Aug 23, 2021 12.92 13.92 12.88 13.49 6,714,824 +1.09(+8.77%)
Aug 20, 2021 11.69 12.67 11.63 12.40 5,819,366 +0.67(+5.68%)
Aug 19, 2021 11.96 12.68 11.13 11.73 9,118,503 -0.63(-5.08%)
Aug 18, 2021 13.08 13.55 12.31 12.36 5,426,529 -0.73(-5.54%)
Aug 17, 2021 13.50 13.95 12.69 13.09 6,388,265 -0.57(-4.16%)
Aug 16, 2021 12.94 14.03 12.36 13.66 6,825,401 +0.48(+3.65%)
Aug 13, 2021 13.27 13.50 12.80 13.18 3,848,338 -0.25(-1.90%)
Aug 12, 2021 13.06 13.49 12.45 13.43 5,943,955 +0.17(+1.26%)
Aug 11, 2021 12.34 13.66 12.03 13.26 8,524,069 +0.79(+6.37%)
Aug 10, 2021 11.43 12.67 11.29 12.47 8,421,419 +1.15(+10.13%)
Aug 09, 2021 11.72 12.03 11.00 11.32 7,736,466 -0.78(-6.48%)
Aug 06, 2021 11.76 12.27 11.45 12.11 6,732,485 +0.68(+5.92%)
Aug 05, 2021 11.01 11.93 10.76 11.43 7,133,146 +0.64(+5.90%)
Aug 04, 2021 11.00 11.37 10.67 10.79 4,471,152 -0.37(-3.34%)
Aug 03, 2021 11.47 11.70 10.91 11.17 6,178,897 -0.30(-2.65%)
Aug 02, 2021 11.61 12.16 11.30 11.47 5,567,597 -0.01(-0.09%)
Jul 30, 2021 11.38 11.91 11.00 11.48 6,563,774 -0.04(-0.34%)
Jul 29, 2021 9.970 11.66 9.411 11.52 10,939,670 +0.96(+9.10%)
Jul 28, 2021 10.29 10.93 9.887 10.56 8,459,896 +0.50(+4.97%)
Jul 27, 2021 11.72 11.74 9.833 10.06 9,399,689 -1.74(-14.71%)
Jul 26, 2021 10.71 11.99 10.71 11.79 12,300,198 +1.08(+10.06%)
Jul 23, 2021 10.60 11.23 10.24 10.72 10,357,226 -0.05(-0.46%)
Jul 22, 2021 10.16 10.99 9.882 10.76 8,638,374 +0.34(+3.29%)
Jul 21, 2021 9.323 10.61 9.323 10.42 10,494,543 +1.49(+16.68%)
Jul 20, 2021 8.735 9.215 8.313 8.931 6,674,244 +0.24(+2.71%)
Jul 19, 2021 8.000 9.068 7.862 8.696 7,968,511 +0.16(+1.84%)
Jul 16, 2021 10.28 10.39 8.490 8.539 9,336,015 -1.67(-16.33%)
Jul 15, 2021 10.75 11.28 9.897 10.21 8,090,392 -0.58(-5.36%)
Jul 14, 2021 10.47 11.56 10.37 10.78 12,241,846 +0.65(+6.38%)
Jul 13, 2021 10.26 10.88 9.892 10.14 5,609,178 -0.19(-1.80%)
Jul 12, 2021 10.57 11.05 10.30 10.32 7,001,815 -0.47(-4.36%)
Jul 09, 2021 9.833 10.96 9.733 10.79 13,312,788 +1.13(+11.66%)
Jul 08, 2021 8.784 9.784 8.647 9.666 10,912,460 -0.15(-1.50%)
Jul 07, 2021 7.892 10.33 7.853 9.813 46,448,560 +1.93(+24.50%)
Jul 06, 2021 8.470 8.500 7.607 7.882 7,291,944 -0.48(-5.74%)
Jul 02, 2021 8.078 8.539 7.951 8.362 6,498,954 +0.33(+4.15%)
Jul 01, 2021 7.892 8.255 7.696 8.029 6,951,630 +0.25(+3.28%)
Jun 30, 2021 6.813 7.784 6.784 7.774 7,566,343 +0.99(+14.60%)
Jun 29, 2021 6.980 7.333 6.725 6.784 5,244,140 -0.07(-1.00%)
Jun 28, 2021 7.617 7.686 6.647 6.853 8,841,892 -0.76(-10.04%)
Jun 25, 2021 8.274 8.343 7.617 7.617 8,183,411 -0.67(-8.05%)
Jun 24, 2021 7.794 8.343 7.676 8.284 5,393,693 +0.44(+5.62%)
Jun 23, 2021 7.578 7.990 7.333 7.843 6,130,570 +0.40(+5.40%)
Jun 22, 2021 6.990 7.565 6.872 7.441 6,871,371 +0.41(+5.86%)
Jun 21, 2021 7.353 7.353 6.818 7.029 9,675,674 -0.33(-4.53%)
Jun 18, 2021 7.362 7.960 7.186 7.362 13,881,733 -0.19(-2.47%)
Jun 17, 2021 8.235 8.362 7.078 7.549 11,386,736 -0.75(-8.98%)
Jun 16, 2021 8.274 8.764 7.990 8.294 5,769,589 -0.18(-2.08%)
Jun 15, 2021 8.568 8.823 8.088 8.470 4,216,569 -0.10(-1.14%)
Jun 14, 2021 9.323 9.564 8.402 8.568 8,065,555 -0.46(-5.10%)
Jun 11, 2021 8.970 9.342 8.764 9.029 4,864,455 +0.25(+2.91%)
Jun 10, 2021 8.578 9.205 8.568 8.774 5,893,980 +0.33(+3.95%)
Jun 09, 2021 8.264 8.794 7.995 8.441 6,113,840 +0.12(+1.41%)
Jun 08, 2021 7.549 8.451 7.490 8.323 7,234,394 +0.84(+11.27%)
Jun 07, 2021 7.872 8.117 7.255 7.480 5,152,297 -0.66(-8.07%)
Jun 04, 2021 7.764 8.215 7.431 8.137 4,694,869 +0.47(+6.14%)
Jun 03, 2021 7.264 8.078 7.157 7.666 6,703,803 +0.30(+4.13%)
Jun 02, 2021 7.402 7.529 7.009 7.362 5,003,796 +0.10(+1.35%)
Jun 01, 2021 6.980 7.304 6.774 7.264 6,286,133 +0.76(+11.76%)
May 28, 2021 6.353 6.539 5.970 6.500 6,076,096 +0.15(+2.31%)
May 27, 2021 5.637 6.622 5.617 6.353 10,064,254 +0.79(+14.29%)
May 26, 2021 5.382 5.657 5.333 5.559 3,987,708 +0.29(+5.59%)
May 25, 2021 5.568 5.673 5.264 5.264 5,685,546 -0.44(-7.73%)
May 24, 2021 5.715 5.833 5.318 5.706 7,464,102 -0.02(-0.34%)
May 21, 2021 6.313 6.470 5.686 5.725 6,563,317 -0.54(-8.61%)
May 20, 2021 6.333 6.382 5.862 6.264 4,020,893 -0.03(-0.47%)
May 19, 2021 6.186 6.519 5.696 6.294 11,032,159 -0.25(-3.75%)
May 18, 2021 8.137 8.343 6.480 6.539 24,655,352 -1.89(-22.44%)
May 17, 2021 6.421 8.529 6.421 8.431 45,596,056 +2.06(+32.31%)
May 14, 2021 6.402 6.830 6.127 6.372 4,854,186 +0.16(+2.52%)
May 13, 2021 6.519 6.960 5.951 6.215 6,727,037 -0.33(-5.09%)
May 12, 2021 6.617 7.029 6.323 6.549 8,763,267 +0.16(+2.45%)
May 11, 2021 5.578 6.460 5.470 6.392 8,545,608 +0.60(+10.32%)
May 10, 2021 5.078 6.147 5.076 5.794 17,965,022 +0.77(+15.43%)
May 07, 2021 4.539 5.019 4.431 5.019 4,021,386 +0.50(+11.06%)
May 06, 2021 4.666 4.686 4.265 4.519 5,532,827 -0.13(-2.74%)
May 05, 2021 4.451 4.764 4.098 4.647 6,061,861 +0.58(+14.22%)
May 04, 2021 3.961 4.294 3.863 4.068 4,265,130 -0.05(-1.19%)
May 03, 2021 3.784 4.284 3.676 4.117 8,434,682 +0.49(+13.51%)
Apr 30, 2021 3.686 3.867 3.490 3.627 4,611,422 -0.19(-4.88%)
Apr 29, 2021 3.765 3.823 3.372 3.814 10,456,223 -0.39(-9.32%)
Apr 28, 2021 4.421 4.441 4.039 4.206 2,970,018 -0.24(-5.30%)
Apr 27, 2021 4.392 4.598 4.294 4.441 2,649,208 +0.08(+1.80%)
Apr 26, 2021 4.117 4.480 4.049 4.363 2,962,889 +0.27(+6.71%)
Apr 23, 2021 3.941 4.206 3.853 4.088 3,406,136 +0.12(+2.96%)
Apr 22, 2021 3.833 4.000 3.782 3.970 2,658,247 +0.21(+5.47%)
Apr 21, 2021 3.568 3.804 3.441 3.765 1,552,193 +0.19(+5.21%)
Apr 20, 2021 3.725 3.735 3.441 3.578 1,849,100 -0.21(-5.44%)
Apr 19, 2021 3.794 3.863 3.627 3.784 2,099,495 -0.01(-0.26%)
Apr 16, 2021 3.892 3.902 3.637 3.794 2,076,302 -0.06(-1.53%)
Apr 15, 2021 3.716 3.902 3.568 3.853 2,731,805 +0.19(+5.08%)
Apr 14, 2021 3.402 3.863 3.382 3.667 5,736,988 +0.24(+6.86%)
Apr 13, 2021 3.294 3.627 3.265 3.431 5,651,631 +0.21(+6.38%)
Apr 12, 2021 3.284 3.402 3.157 3.225 2,310,205 -0.03(-0.90%)
Apr 09, 2021 3.343 3.470 3.225 3.255 1,602,083 -0.06(-1.78%)
Apr 08, 2021 3.392 3.470 3.225 3.314 1,653,428 -0.05(-1.46%)
Apr 07, 2021 3.245 3.451 3.235 3.363 2,482,339 +0.11(+3.31%)
Apr 06, 2021 3.323 3.372 3.068 3.255 2,655,026 -0.03(-0.90%)
Apr 05, 2021 3.000 3.480 3.000 3.284 5,577,227 +0.33(+11.30%)
Apr 01, 2021 2.990 3.137 2.892 2.951 2,774,829 -0.05(-1.63%)
Mar 31, 2021 2.676 3.029 2.647 3.000 3,711,968 +0.32(+12.09%)
Mar 30, 2021 2.961 2.961 2.559 2.676 5,869,441 -0.23(-7.77%)
Mar 29, 2021 2.745 3.000 2.725 2.902 2,047,602 +0.09(+3.14%)
Mar 26, 2021 2.941 2.970 2.740 2.814 2,631,717 -0.06(-2.05%)
Mar 25, 2021 2.637 2.902 2.559 2.872 3,892,140 +0.18(+6.55%)
Mar 24, 2021 2.951 3.068 2.696 2.696 3,643,585 -0.18(-6.14%)
Mar 23, 2021 3.098 3.108 2.814 2.872 6,533,523 -0.27(-8.72%)
Mar 22, 2021 3.529 3.568 3.137 3.147 4,147,785 -0.34(-9.83%)
Mar 19, 2021 3.421 3.559 3.240 3.490 3,067,379 +0.04(+1.14%)
Mar 18, 2021 3.725 3.823 3.382 3.451 3,446,424 -0.29(-7.85%)
Mar 17, 2021 3.755 3.902 3.578 3.745 2,717,365 -0.08(-2.05%)
Mar 16, 2021 3.931 4.010 3.755 3.823 2,357,226 -0.15(-3.70%)
Mar 15, 2021 3.745 4.255 3.706 3.970 5,409,044 +0.27(+7.43%)
Mar 12, 2021 3.667 3.814 3.627 3.696 2,109,760 +0.03(+0.80%)
Mar 11, 2021 3.843 3.980 3.549 3.667 4,489,078 -0.12(-3.11%)
Mar 10, 2021 3.853 4.049 3.716 3.784 2,238,934 -0.04(-1.03%)
Mar 09, 2021 3.774 3.843 3.637 3.823 2,221,898 +0.18(+4.84%)
Mar 08, 2021 4.019 4.078 3.539 3.647 3,669,481 -0.29(-7.46%)
Mar 05, 2021 3.941 4.127 3.686 3.941 2,762,691 +0.05(+1.26%)
Mar 04, 2021 4.176 4.353 3.804 3.892 3,514,531 -0.20(-4.80%)
Mar 03, 2021 4.255 4.706 4.088 4.088 3,742,724 -0.14(-3.25%)
Mar 02, 2021 4.010 4.500 3.931 4.225 2,541,479 +0.23(+5.64%)
Mar 01, 2021 4.255 4.382 3.990 4.000 3,057,406 -0.22(-5.12%)
Feb 26, 2021 4.225 4.431 4.108 4.215 2,696,184 -0.07(-1.60%)
Feb 25, 2021 4.931 5.049 4.255 4.284 4,643,468 -0.71(-14.15%)
Feb 24, 2021 4.804 5.196 4.804 4.990 4,140,974 +0.09(+1.80%)
Feb 23, 2021 4.245 5.010 4.029 4.902 7,146,267 +0.52(+11.86%)
Feb 22, 2021 3.823 4.568 3.823 4.382 5,025,729 +0.59(+15.50%)
Feb 19, 2021 3.853 4.054 3.760 3.794 2,223,903 -0.02(-0.51%)
Feb 18, 2021 3.990 4.005 3.686 3.814 2,407,929 -0.23(-5.58%)
Feb 17, 2021 4.088 4.147 3.833 4.039 2,748,316 -0.03(-0.72%)
Feb 16, 2021 4.412 4.539 3.990 4.068 4,515,440 -0.07(-1.66%)
Feb 12, 2021 3.706 4.333 3.641 4.137 5,230,997 +0.44(+11.94%)
Feb 11, 2021 3.519 3.804 3.461 3.696 3,247,287 +0.14(+3.86%)
Feb 10, 2021 3.657 3.765 3.412 3.559 2,371,816 -0.10(-2.68%)
Feb 09, 2021 3.588 3.725 3.441 3.657 2,926,329 +0.01(+0.27%)
Feb 08, 2021 3.588 3.774 3.431 3.647 3,966,963 +0.15(+4.20%)
Feb 05, 2021 3.725 3.794 3.206 3.500 5,020,256 -0.13(-3.51%)
Feb 04, 2021 3.559 3.980 3.461 3.627 7,919,514 -0.64(-14.94%)
Feb 03, 2021 4.215 4.539 4.127 4.265 3,145,941 +0.01(+0.23%)
Feb 02, 2021 4.294 4.431 3.951 4.255 3,892,473 +0.30(+7.69%)
Feb 01, 2021 3.990 4.059 3.637 3.951 2,488,500 +0.20(+5.22%)
Jan 29, 2021 4.255 4.304 3.631 3.755 3,595,252 -0.46(-10.93%)
Jan 28, 2021 4.539 4.559 3.853 4.215 4,334,742 -0.36(-7.92%)
Jan 27, 2021 3.461 5.108 3.451 4.578 12,975,552 +0.95(+26.22%)
Jan 26, 2021 3.421 3.716 3.265 3.627 4,700,257 +0.48(+15.26%)
Jan 25, 2021 3.245 3.255 3.010 3.147 3,322,228 -0.17(-5.03%)
Jan 22, 2021 3.274 3.363 3.167 3.314 2,559,702 -0.07(-2.03%)
Jan 21, 2021 3.882 3.902 3.265 3.382 4,562,035 -0.51(-13.10%)
Jan 20, 2021 4.029 4.068 3.568 3.892 3,501,248 -0.09(-2.22%)
Jan 19, 2021 4.019 4.137 3.872 3.980 3,121,791 +0.10(+2.53%)
Jan 15, 2021 4.068 4.255 3.706 3.882 4,286,333 -0.24(-5.71%)
Jan 14, 2021 4.049 4.421 3.931 4.117 5,911,209 +0.21(+5.26%)
Jan 13, 2021 3.529 4.049 3.314 3.912 6,883,522 +0.52(+15.32%)
Jan 12, 2021 3.343 3.617 3.294 3.392 3,932,526 +0.14(+4.22%)
Jan 11, 2021 3.000 3.470 2.872 3.255 4,166,269 +0.11(+3.43%)
Jan 08, 2021 3.294 3.470 3.039 3.147 2,631,717 -0.06(-1.83%)
Jan 07, 2021 3.255 3.500 3.196 3.206 2,139,074 -0.02(-0.61%)
Jan 06, 2021 3.470 3.480 3.019 3.225 5,911,270 -0.14(-4.08%)
Jan 05, 2021 2.990 3.676 2.990 3.363 9,166,636 +0.48(+16.67%)
Jan 04, 2021 2.412 2.902 2.402 2.882 5,873,005 +0.52(+21.99%)
Dec 31, 2020 2.363 2.363 2.363 2,460,402 +0.14(+6.17%)
Dec 30, 2020 2.216 2.323 2.157 2.225 2,460,402 +0.00(+0.00%)
Dec 29, 2020 2.402 2.412 2.029 2.225 4,801,707 -0.13(-5.42%)
Dec 28, 2020 2.470 2.892 2.274 2.353 18,532,094 +0.67(+39.54%)
Dec 24, 2020 1.853 1.853 1.676 1.686 1,470,803 -0.14(-7.53%)
Dec 23, 2020 1.863 1.951 1.765 1.823 2,817,901 -0.05(-2.62%)
Dec 22, 2020 1.951 2.010 1.833 1.872 2,824,791 -0.08(-4.02%)
Dec 21, 2020 1.961 2.039 1.863 1.951 2,809,633 -0.11(-5.24%)
Dec 18, 2020 2.059 2.206 2.000 2.059 5,129,707 -0.01(-0.47%)
Dec 17, 2020 2.088 2.098 1.951 2.069 2,628,159 -0.01(-0.47%)
Dec 16, 2020 1.961 2.098 1.912 2.078 2,794,659 +0.10(+4.95%)
Dec 15, 2020 2.078 2.108 1.823 1.980 4,046,465 -0.05(-2.42%)
Dec 14, 2020 2.020 2.392 1.941 2.029 7,709,072 +0.08(+4.02%)
Dec 11, 2020 2.245 2.353 1.814 1.951 8,000,217 -0.05(-2.45%)
Dec 10, 2020 1.451 2.137 1.451 2.000 11,418,486 +0.55(+37.84%)
Dec 09, 2020 1.618 1.627 1.441 1.451 3,712,727 -0.19(-11.38%)
Dec 08, 2020 1.235 1.637 1.206 1.637 8,636,180 +0.41(+33.60%)
Dec 07, 2020 1.304 1.304 1.186 1.225 2,654,361 -0.05(-3.85%)
Dec 04, 2020 1.284 1.304 1.255 1.274 1,844,242 +0.01(+0.77%)
Dec 03, 2020 1.402 1.422 1.235 1.265 2,427,324 -0.11(-7.86%)
Dec 02, 2020 1.333 1.392 1.323 1.372 1,910,411 +0.06(+4.48%)
Dec 01, 2020 1.431 1.431 1.284 1.314 2,102,815 -0.01(-0.74%)
Nov 30, 2020 1.598 1.618 1.323 1.323 4,779,133 -0.26(-16.67%)
Nov 27, 2020 1.422 1.613 1.412 1.588 1,641,253 +0.14(+9.46%)
Nov 25, 2020 1.461 1.461 1.274 1.451 2,793,802 -0.02(-1.33%)
Nov 24, 2020 1.451 1.627 1.422 1.471 5,993,365 +0.13(+9.49%)
Nov 23, 2020 1.157 1.363 1.157 1.343 5,771,446 +0.20(+17.09%)
Nov 20, 2020 1.147 1.147 1.098 1.147 1,941,758 -0.01(-0.85%)
Nov 19, 2020 1.108 1.157 1.029 1.157 2,202,699 +0.03(+2.61%)
Nov 18, 2020 1.118 1.137 1.098 1.127 2,139,279 +0.01(+0.88%)
Nov 17, 2020 1.137 1.167 1.059 1.118 2,438,492 -0.06(-5.00%)
Nov 16, 2020 1.147 1.176 1.078 1.176 3,240,395 +0.15(+14.29%)
Nov 13, 2020 0.9509 1.049 0.9411 1.029 2,907,333 +0.06(+6.52%)
Nov 12, 2020 0.9117 1.0000 0.8514 0.9663 4,013,112 +0.08(+9.52%)
Nov 11, 2020 0.8333 0.9509 0.8235 0.8823 6,557,588 +0.07(+8.43%)
Nov 10, 2020 1.059 1.078 0.7843 0.8137 13,077,389 -0.25(-23.15%)
Nov 09, 2020 1.225 1.431 1.039 1.059 5,306,872 -0.09(-7.69%)
Nov 06, 2020 1.206 1.235 1.127 1.147 1,708,066 -0.06(-4.88%)
Nov 05, 2020 1.176 1.235 1.157 1.206 2,170,725 +0.03(+2.50%)
Nov 04, 2020 1.304 1.304 1.176 1.176 1,340,257 -0.11(-8.40%)
Nov 03, 2020 1.314 1.333 1.235 1.284 1,825,325 +0.00(+0.00%)
Nov 02, 2020 1.284 1.333 1.206 1.284 11,178,892 +0.02(+1.55%)
Oct 30, 2020 1.284 1.382 1.216 1.265 1,602,185 -0.01(-0.77%)
Oct 29, 2020 1.235 1.284 1.147 1.274 2,634,956 +0.02(+1.56%)
Oct 28, 2020 1.363 1.372 1.255 1.255 2,317,940 -0.16(-11.11%)
Oct 27, 2020 1.510 1.539 1.402 1.412 2,206,865 -0.09(-5.88%)
Oct 26, 2020 1.549 1.569 1.431 1.500 1,652,271 -0.04(-2.55%)
Oct 23, 2020 1.569 1.613 1.510 1.539 1,481,412 -0.02(-1.26%)
Oct 22, 2020 1.637 1.667 1.500 1.559 2,417,126 -0.09(-5.36%)
Oct 21, 2020 1.608 1.735 1.589 1.647 3,020,374 +0.05(+3.07%)
Oct 20, 2020 1.520 1.627 1.510 1.598 2,229,000 +0.10(+6.54%)
Oct 19, 2020 1.627 1.637 1.480 1.500 2,381,999 -0.12(-7.27%)
Oct 16, 2020 1.647 1.735 1.588 1.618 2,122,408 -0.01(-0.60%)
Oct 15, 2020 1.696 1.706 1.569 1.627 2,338,549 -0.08(-4.60%)
Oct 14, 2020 1.725 1.809 1.676 1.706 2,047,264 -0.01(-0.57%)
Oct 13, 2020 1.863 1.872 1.696 1.716 3,241,428 -0.17(-8.85%)
Oct 12, 2020 1.990 2.010 1.863 1.882 2,417,708 -0.12(-5.88%)
Oct 09, 2020 2.039 2.069 1.863 2.000 4,748,822 -0.02(-0.97%)
Oct 08, 2020 2.069 2.108 1.970 2.020 2,579,933 -0.01(-0.48%)
Oct 07, 2020 2.098 2.108 2.010 2.029 2,322,324 -0.05(-2.36%)
Oct 06, 2020 2.245 2.265 2.078 2.078 2,443,598 -0.06(-2.75%)
Oct 05, 2020 2.451 2.470 2.127 2.137 3,153,979 -0.21(-8.79%)
Oct 02, 2020 2.108 2.358 2.059 2.343 2,916,004 +0.19(+8.64%)
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.