Skip to main content

Peabody Energy Corp (NY: BTU )

24.26 +0.01 (+0.04%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 38.72 39.27 38.55 38.84 1,159,670 +0.14(+0.37%)
May 30, 2018 37.86 39.28 37.57 38.69 1,570,445 +1.18(+3.16%)
May 29, 2018 36.93 37.81 36.93 37.51 1,042,320 +0.30(+0.80%)
May 25, 2018 37.21 37.21 37.21 0 +0.00(+0.00%)
May 24, 2018 36.84 37.54 36.59 37.21 726,542 +0.18(+0.48%)
May 23, 2018 36.27 37.05 35.99 37.03 1,066,571 +0.28(+0.76%)
May 22, 2018 37.81 38.39 36.72 36.75 1,033,318 -1.15(-3.03%)
May 21, 2018 37.37 37.94 36.84 37.90 928,431 +0.53(+1.42%)
May 18, 2018 37.85 37.92 37.10 37.37 966,661 -0.32(-0.85%)
May 17, 2018 36.99 38.19 36.99 37.69 1,578,003 +0.72(+1.94%)
May 16, 2018 36.07 37.06 35.98 36.98 1,829,533 +1.10(+3.07%)
May 15, 2018 35.61 36.03 35.11 35.88 1,036,675 +0.14(+0.40%)
May 14, 2018 34.77 36.02 34.77 35.73 1,202,642 +1.05(+3.02%)
May 11, 2018 34.20 34.87 34.20 34.69 749,710 +0.62(+1.81%)
May 10, 2018 33.84 34.32 33.76 34.07 763,530 +0.39(+1.17%)
May 09, 2018 33.48 34.13 33.42 33.67 1,113,321 +0.35(+1.05%)
May 08, 2018 33.98 34.01 33.19 33.32 906,552 -0.69(-2.03%)
May 07, 2018 34.03 34.71 33.99 34.01 827,105 +0.12(+0.34%)
May 04, 2018 33.41 34.37 33.26 33.90 1,108,609 +0.53(+1.58%)
May 03, 2018 33.24 33.75 33.07 33.37 1,173,090 +0.16(+0.49%)
May 02, 2018 32.75 33.70 32.75 33.21 1,273,461 +0.56(+1.73%)
May 01, 2018 32.87 33.37 32.35 32.64 1,339,960 -0.34(-1.03%)
Apr 30, 2018 32.24 33.60 32.13 32.98 1,365,653 +0.64(+1.96%)
Apr 27, 2018 32.78 33.24 31.79 32.35 1,599,981 -0.59(-1.79%)
Apr 26, 2018 33.88 34.13 32.43 32.94 1,974,552 -0.93(-2.75%)
Apr 25, 2018 33.75 34.85 32.64 33.87 2,458,636 -0.13(-0.39%)
Apr 24, 2018 34.28 34.48 33.68 34.01 1,847,426 -0.25(-0.73%)
Apr 23, 2018 34.39 34.70 33.59 34.26 1,114,832 -0.24(-0.70%)
Apr 20, 2018 34.14 34.69 33.93 34.50 1,018,770 +0.18(+0.52%)
Apr 19, 2018 33.48 34.75 33.36 34.32 1,895,089 +0.94(+2.82%)
Apr 18, 2018 32.89 33.99 32.89 33.38 1,790,664 +0.72(+2.19%)
Apr 17, 2018 32.10 32.72 32.00 32.66 1,024,721 +0.75(+2.36%)
Apr 16, 2018 32.95 33.03 31.85 31.91 1,232,590 -0.98(-2.99%)
Apr 13, 2018 32.86 32.98 32.29 32.90 712,678 +0.11(+0.33%)
Apr 12, 2018 32.64 33.06 32.64 32.79 511,017 +0.21(+0.63%)
Apr 11, 2018 33.17 33.49 32.57 32.58 796,144 -0.60(-1.81%)
Apr 10, 2018 32.76 33.28 32.47 33.18 1,746,540 +0.84(+2.60%)
Apr 09, 2018 31.99 32.53 31.81 32.34 2,653,151 +0.23(+0.72%)
Apr 06, 2018 32.40 32.99 31.83 32.11 1,247,232 -0.55(-1.67%)
Apr 05, 2018 33.03 33.76 32.61 32.65 1,074,354 -0.62(-1.86%)
Apr 04, 2018 33.25 33.56 32.86 33.27 886,327 -0.54(-1.59%)
Apr 03, 2018 33.39 34.05 33.33 33.81 866,596 +0.72(+2.16%)
Apr 02, 2018 32.49 33.20 32.47 33.09 1,076,925 +0.42(+1.29%)
Mar 29, 2018 32.67 32.67 32.67 0 +0.02(+0.05%)
Mar 28, 2018 33.33 33.41 32.45 32.65 1,065,737 -0.68(-2.04%)
Mar 27, 2018 34.67 34.82 33.14 33.33 1,276,022 -1.37(-3.95%)
Mar 26, 2018 34.27 35.65 34.10 34.70 1,559,286 +0.79(+2.32%)
Mar 23, 2018 34.25 34.79 33.86 33.92 1,222,702 -0.33(-0.97%)
Mar 22, 2018 35.36 35.59 34.21 34.25 1,069,926 -1.52(-4.25%)
Mar 21, 2018 35.77 36.28 35.50 35.77 1,115,325 +0.12(+0.33%)
Mar 20, 2018 34.69 35.72 34.61 35.65 1,392,138 +1.08(+3.13%)
Mar 19, 2018 35.81 35.95 34.44 34.57 1,407,084 -1.36(-3.79%)
Mar 16, 2018 35.87 36.22 35.71 35.93 1,613,583 +0.26(+0.73%)
Mar 15, 2018 35.38 35.80 35.38 35.67 1,272,096 +0.44(+1.24%)
Mar 14, 2018 35.28 35.53 35.07 35.23 1,093,793 +0.13(+0.36%)
Mar 13, 2018 34.44 35.56 34.26 35.11 1,434,122 +0.73(+2.11%)
Mar 12, 2018 34.46 34.66 34.18 34.38 1,600,050 -0.09(-0.26%)
Mar 09, 2018 35.81 36.01 34.18 34.47 1,868,620 -1.31(-3.65%)
Mar 08, 2018 36.72 36.97 35.64 35.78 1,130,215 -0.91(-2.49%)
Mar 07, 2018 36.95 36.69 1,201,929 -0.10(-0.27%)
Mar 06, 2018 36.56 37.03 36.42 36.79 1,366,145 +0.38(+1.06%)
Mar 05, 2018 36.77 36.95 36.38 36.40 1,025,487 -0.54(-1.45%)
Mar 02, 2018 36.47 37.01 36.10 36.94 850,812 +0.32(+0.88%)
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.