Skip to main content

Peabody Energy Corp (NY: BTU )

24.25 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 2.695 3.050 2.665 3.020 3,686,867 +0.33(+12.09%)
Mar 30, 2021 2.981 2.981 2.576 2.695 5,829,750 -0.23(-7.77%)
Mar 29, 2021 2.764 3.020 2.744 2.922 2,033,756 +0.09(+3.14%)
Mar 26, 2021 2.961 2.991 2.759 2.833 2,613,921 -0.06(-2.05%)
Mar 25, 2021 2.655 2.922 2.576 2.892 3,865,821 +0.18(+6.55%)
Mar 24, 2021 2.971 3.089 2.714 2.714 3,618,946 -0.18(-6.14%)
Mar 23, 2021 3.119 3.129 2.833 2.892 6,489,342 -0.28(-8.72%)
Mar 22, 2021 3.553 3.593 3.158 3.168 4,119,737 -0.35(-9.83%)
Mar 19, 2021 3.445 3.583 3.262 3.514 3,046,636 +0.04(+1.14%)
Mar 18, 2021 3.751 3.849 3.405 3.474 3,423,119 -0.30(-7.85%)
Mar 17, 2021 3.780 3.928 3.603 3.770 2,698,990 -0.08(-2.05%)
Mar 16, 2021 3.958 4.037 3.780 3.849 2,341,286 -0.15(-3.70%)
Mar 15, 2021 3.770 4.284 3.731 3.997 5,372,467 +0.28(+7.43%)
Mar 12, 2021 3.691 3.840 3.652 3.721 2,095,493 +0.03(+0.80%)
Mar 11, 2021 3.869 4.007 3.573 3.691 4,458,722 -0.12(-3.11%)
Mar 10, 2021 3.879 4.076 3.741 3.810 2,223,794 -0.04(-1.03%)
Mar 09, 2021 3.800 3.869 3.662 3.849 2,206,874 +0.18(+4.84%)
Mar 08, 2021 4.047 4.106 3.563 3.672 3,644,667 -0.30(-7.46%)
Mar 05, 2021 3.968 4.155 3.711 3.968 2,744,009 +0.05(+1.26%)
Mar 04, 2021 4.205 4.382 3.830 3.918 3,490,765 -0.20(-4.80%)
Mar 03, 2021 4.284 4.738 4.116 4.116 3,717,415 -0.14(-3.25%)
Mar 02, 2021 4.037 4.530 3.958 4.254 2,524,293 +0.23(+5.64%)
Mar 01, 2021 4.284 4.412 4.017 4.027 3,036,731 -0.22(-5.12%)
Feb 26, 2021 4.254 4.461 4.136 4.244 2,677,952 -0.07(-1.60%)
Feb 25, 2021 4.965 5.083 4.284 4.313 4,612,068 -0.71(-14.15%)
Feb 24, 2021 4.836 5.231 4.836 5.024 4,112,972 +0.09(+1.80%)
Feb 23, 2021 4.274 5.044 4.057 4.935 7,097,943 +0.52(+11.86%)
Feb 22, 2021 3.849 4.600 3.849 4.412 4,991,745 +0.59(+15.50%)
Feb 19, 2021 3.879 4.081 3.785 3.820 2,208,864 -0.02(-0.51%)
Feb 18, 2021 4.017 4.032 3.711 3.840 2,391,646 -0.23(-5.58%)
Feb 17, 2021 4.116 4.175 3.859 4.067 2,729,732 -0.03(-0.72%)
Feb 16, 2021 4.442 4.570 4.017 4.096 4,484,906 -0.07(-1.66%)
Feb 12, 2021 3.731 4.363 3.666 4.165 5,195,624 +0.44(+11.94%)
Feb 11, 2021 3.543 3.830 3.484 3.721 3,225,328 +0.14(+3.86%)
Feb 10, 2021 3.682 3.790 3.435 3.583 2,355,777 -0.10(-2.68%)
Feb 09, 2021 3.612 3.751 3.464 3.682 2,906,540 +0.01(+0.27%)
Feb 08, 2021 3.612 3.800 3.455 3.672 3,940,138 +0.15(+4.20%)
Feb 05, 2021 3.751 3.820 3.228 3.524 4,986,308 -0.13(-3.51%)
Feb 04, 2021 3.583 4.007 3.484 3.652 7,865,961 -0.64(-14.94%)
Feb 03, 2021 4.244 4.570 4.155 4.294 3,124,668 +0.01(+0.23%)
Feb 02, 2021 4.323 4.461 3.978 4.284 3,866,151 +0.31(+7.69%)
Feb 01, 2021 4.017 4.086 3.662 3.978 2,471,672 +0.20(+5.22%)
Jan 29, 2021 4.284 4.333 3.656 3.780 3,570,940 -0.46(-10.93%)
Jan 28, 2021 4.570 4.590 3.879 4.244 4,305,430 -0.37(-7.92%)
Jan 27, 2021 3.484 5.142 3.474 4.609 12,887,809 +0.96(+26.22%)
Jan 26, 2021 3.445 3.741 3.287 3.652 4,668,473 +0.48(+15.26%)
Jan 25, 2021 3.267 3.277 3.030 3.168 3,299,762 -0.17(-5.03%)
Jan 22, 2021 3.297 3.385 3.188 3.336 2,542,393 -0.07(-2.03%)
Jan 21, 2021 3.909 3.928 3.287 3.405 4,531,186 -0.51(-13.10%)
Jan 20, 2021 4.057 4.096 3.593 3.918 3,477,572 -0.09(-2.22%)
Jan 19, 2021 4.047 4.165 3.899 4.007 3,100,681 +0.10(+2.53%)
Jan 15, 2021 4.096 4.284 3.731 3.909 4,257,348 -0.24(-5.71%)
Jan 14, 2021 4.076 4.451 3.958 4.146 5,871,237 +0.21(+5.26%)
Jan 13, 2021 3.553 4.076 3.336 3.938 6,836,974 +0.52(+15.32%)
Jan 12, 2021 3.366 3.642 3.316 3.415 3,905,934 +0.14(+4.22%)
Jan 11, 2021 3.020 3.494 2.892 3.277 4,138,096 +0.11(+3.43%)
Jan 08, 2021 3.316 3.494 3.060 3.168 2,613,921 -0.06(-1.83%)
Jan 07, 2021 3.277 3.524 3.218 3.228 2,124,609 -0.02(-0.61%)
Jan 06, 2021 3.494 3.504 3.040 3.247 5,871,297 -0.14(-4.08%)
Jan 05, 2021 3.010 3.701 3.010 3.385 9,104,650 +0.48(+16.67%)
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.