Peabody Energy Corp (NY: BTU )

3.700 USD +0.490 (+15.26%)
Official Closing Price Updated: 7:51 PM EST, Jan 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 26, 2021 3.490 3.790 3.330 3.700 4,607,129 +0.49(+15.26%)
Jan 25, 2021 3.310 3.320 3.070 3.210 3,256,941 -0.17(-5.03%)
Jan 22, 2021 3.340 3.430 3.230 3.380 2,509,400 -0.07(-2.03%)
Jan 21, 2021 3.960 3.980 3.330 3.450 4,472,384 -0.52(-13.10%)
Jan 20, 2021 4.110 4.150 3.640 3.970 3,432,443 -0.09(-2.22%)
Jan 19, 2021 4.100 4.220 3.950 4.060 3,060,443 +0.10(+2.53%)
Jan 15, 2021 4.150 4.340 3.780 3.960 4,202,100 -0.24(-5.71%)
Jan 14, 2021 4.130 4.510 4.010 4.200 5,795,045 +0.21(+5.26%)
Jan 13, 2021 3.600 4.130 3.380 3.990 6,748,250 +0.53(+15.32%)
Jan 12, 2021 3.410 3.690 3.360 3.460 3,855,246 +0.14(+4.22%)
Jan 11, 2021 3.060 3.540 2.930 3.320 4,084,396 +0.11(+3.43%)
Jan 08, 2021 3.360 3.540 3.100 3.210 2,580,000 -0.06(-1.83%)
Jan 07, 2021 3.320 3.570 3.260 3.270 2,097,038 -0.02(-0.61%)
Jan 06, 2021 3.540 3.550 3.080 3.290 5,795,104 -0.14(-4.08%)
Jan 05, 2021 3.050 3.750 3.050 3.430 8,986,497 +0.49(+16.67%)
Jan 04, 2021 2.460 2.960 2.450 2.940 5,757,591 +0.53(+21.99%)
Dec 31, 2020 2.410 2.410 2.410 2,412,052 +0.14(+6.17%)
Dec 30, 2020 2.260 2.370 2.200 2.270 2,412,052 +0.00(+0.00%)
Dec 29, 2020 2.450 2.460 2.070 2.270 4,707,346 -0.13(-5.42%)
Dec 28, 2020 2.520 2.950 2.320 2.400 18,167,908 +0.68(+39.53%)
Dec 24, 2020 1.890 1.890 1.710 1.720 1,441,900 -0.14(-7.53%)
Dec 23, 2020 1.900 1.990 1.800 1.860 2,762,525 -0.05(-2.62%)
Dec 22, 2020 1.990 2.050 1.870 1.910 2,769,280 -0.08(-4.02%)
Dec 21, 2020 2.000 2.080 1.900 1.990 2,754,420 -0.11(-5.24%)
Dec 18, 2020 2.100 2.250 2.040 2.100 5,028,900 -0.01(-0.47%)
Dec 17, 2020 2.130 2.140 1.990 2.110 2,576,512 -0.01(-0.47%)
Dec 16, 2020 2.000 2.140 1.950 2.120 2,739,740 +0.10(+4.95%)
Dec 15, 2020 2.120 2.150 1.860 2.020 3,966,946 -0.05(-2.42%)
Dec 14, 2020 2.060 2.440 1.980 2.070 7,557,577 +0.08(+4.02%)
Dec 11, 2020 2.290 2.400 1.850 1.990 7,843,000 -0.05(-2.45%)
Dec 10, 2020 1.480 2.180 1.480 2.040 11,194,095 +0.56(+37.84%)
Dec 09, 2020 1.650 1.660 1.470 1.480 3,639,766 -0.19(-11.38%)
Dec 08, 2020 1.260 1.670 1.230 1.670 8,466,465 +0.42(+33.60%)
Dec 07, 2020 1.330 1.330 1.210 1.250 2,602,199 -0.05(-3.85%)
Dec 04, 2020 1.310 1.330 1.280 1.300 1,808,000 +0.01(+0.78%)
Dec 03, 2020 1.430 1.450 1.260 1.290 2,379,624 -0.11(-7.86%)
Dec 02, 2020 1.360 1.420 1.350 1.400 1,872,869 +0.06(+4.48%)
Dec 01, 2020 1.460 1.460 1.310 1.340 2,061,492 -0.01(-0.74%)
Nov 30, 2020 1.630 1.650 1.350 1.350 4,685,216 -0.27(-16.67%)
Nov 27, 2020 1.450 1.645 1.440 1.620 1,609,000 +0.14(+9.46%)
Nov 25, 2020 1.490 1.490 1.300 1.480 2,738,900 -0.02(-1.33%)
Nov 24, 2020 1.480 1.660 1.450 1.500 5,875,586 +0.13(+9.49%)
Nov 23, 2020 1.180 1.390 1.180 1.370 5,658,028 +0.20(+17.09%)
Nov 20, 2020 1.170 1.170 1.120 1.170 1,903,600 -0.01(-0.85%)
Nov 19, 2020 1.130 1.180 1.050 1.180 2,159,413 +0.03(+2.61%)
Nov 18, 2020 1.140 1.160 1.120 1.150 2,097,239 +0.01(+0.88%)
Nov 17, 2020 1.160 1.190 1.080 1.140 2,390,572 -0.06(-5.00%)
Nov 16, 2020 1.170 1.200 1.100 1.200 3,176,716 +0.15(+14.29%)
Nov 13, 2020 0.9700 1.070 0.9600 1.050 2,850,200 +0.06(+6.52%)
Nov 12, 2020 0.9300 1.020 0.8685 0.9857 3,934,248 +0.09(+9.52%)
Nov 11, 2020 0.8500 0.9700 0.8400 0.9000 6,428,721 +0.07(+8.43%)
Nov 10, 2020 1.080 1.100 0.8000 0.8300 12,820,397 -0.25(-23.15%)
Nov 09, 2020 1.250 1.460 1.060 1.080 5,202,584 -0.09(-7.69%)
Nov 06, 2020 1.230 1.260 1.150 1.170 1,674,500 -0.06(-4.88%)
Nov 05, 2020 1.200 1.260 1.180 1.230 2,128,067 +0.03(+2.50%)
Nov 04, 2020 1.330 1.330 1.200 1.200 1,313,919 -0.11(-8.40%)
Nov 03, 2020 1.340 1.360 1.260 1.310 1,789,455 +0.00(+0.00%)
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.