Skip to main content

Peabody Energy Corp (NY: BTU )

22.81 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 4.255 4.304 3.631 3.755 3,595,308 -0.46(-10.93%)
Jan 28, 2021 4.539 4.559 3.853 4.215 4,334,809 -0.36(-7.92%)
Jan 27, 2021 3.461 5.108 3.451 4.578 12,975,753 +0.95(+26.22%)
Jan 26, 2021 3.421 3.715 3.265 3.627 4,700,330 +0.48(+15.26%)
Jan 25, 2021 3.245 3.255 3.010 3.147 3,322,279 -0.17(-5.03%)
Jan 22, 2021 3.274 3.363 3.166 3.314 2,559,741 -0.07(-2.03%)
Jan 21, 2021 3.882 3.902 3.265 3.382 4,562,105 -0.51(-13.10%)
Jan 20, 2021 4.029 4.068 3.568 3.892 3,501,302 -0.09(-2.22%)
Jan 19, 2021 4.019 4.137 3.872 3.980 3,121,839 +0.10(+2.53%)
Jan 15, 2021 4.068 4.255 3.706 3.882 4,286,399 -0.24(-5.71%)
Jan 14, 2021 4.049 4.421 3.931 4.117 5,911,301 +0.21(+5.26%)
Jan 13, 2021 3.529 4.049 3.314 3.912 6,883,628 +0.52(+15.32%)
Jan 12, 2021 3.343 3.617 3.294 3.392 3,932,587 +0.14(+4.22%)
Jan 11, 2021 3.000 3.470 2.872 3.255 4,166,334 +0.11(+3.43%)
Jan 08, 2021 3.294 3.470 3.039 3.147 2,631,758 -0.06(-1.83%)
Jan 07, 2021 3.255 3.500 3.196 3.206 2,139,107 -0.02(-0.61%)
Jan 06, 2021 3.470 3.480 3.019 3.225 5,911,361 -0.14(-4.08%)
Jan 05, 2021 2.990 3.676 2.990 3.363 9,166,778 +0.48(+16.67%)
Jan 04, 2021 2.412 2.902 2.402 2.882 5,873,095 +0.52(+21.99%)
Dec 31, 2020 2.363 2.363 2.363 2,460,440 +0.14(+6.17%)
Dec 30, 2020 2.216 2.323 2.157 2.225 2,460,440 +0.00(+0.00%)
Dec 29, 2020 2.402 2.412 2.029 2.225 4,801,781 -0.13(-5.42%)
Dec 28, 2020 2.470 2.892 2.274 2.353 18,532,380 +0.67(+39.54%)
Dec 24, 2020 1.853 1.853 1.676 1.686 1,470,826 -0.14(-7.53%)
Dec 23, 2020 1.863 1.951 1.765 1.823 2,817,944 -0.05(-2.62%)
Dec 22, 2020 1.951 2.010 1.833 1.872 2,824,835 -0.08(-4.02%)
Dec 21, 2020 1.961 2.039 1.863 1.951 2,809,677 -0.11(-5.24%)
Dec 18, 2020 2.059 2.206 2.000 2.059 5,129,786 -0.01(-0.47%)
Dec 17, 2020 2.088 2.098 1.951 2.068 2,628,200 -0.01(-0.47%)
Dec 16, 2020 1.961 2.098 1.912 2.078 2,794,702 +0.10(+4.95%)
Dec 15, 2020 2.078 2.108 1.823 1.980 4,046,528 -0.05(-2.42%)
Dec 14, 2020 2.019 2.392 1.941 2.029 7,709,191 +0.08(+4.02%)
Dec 11, 2020 2.245 2.353 1.814 1.951 8,000,340 -0.05(-2.45%)
Dec 10, 2020 1.451 2.137 1.451 2.000 11,418,663 +0.55(+37.84%)
Dec 09, 2020 1.618 1.627 1.441 1.451 3,712,784 -0.19(-11.38%)
Dec 08, 2020 1.235 1.637 1.206 1.637 8,636,313 +0.41(+33.60%)
Dec 07, 2020 1.304 1.304 1.186 1.225 2,654,402 -0.05(-3.85%)
Dec 04, 2020 1.284 1.304 1.255 1.274 1,844,270 +0.01(+0.77%)
Dec 03, 2020 1.402 1.421 1.235 1.265 2,427,362 -0.11(-7.86%)
Dec 02, 2020 1.333 1.392 1.323 1.372 1,910,441 +0.06(+4.48%)
Dec 01, 2020 1.431 1.431 1.284 1.314 2,102,848 -0.01(-0.74%)
Nov 30, 2020 1.598 1.618 1.323 1.323 4,779,207 -0.26(-16.67%)
Nov 27, 2020 1.421 1.613 1.412 1.588 1,641,278 +0.14(+9.46%)
Nov 25, 2020 1.461 1.461 1.274 1.451 2,793,845 -0.02(-1.33%)
Nov 24, 2020 1.451 1.627 1.421 1.470 5,993,457 +0.13(+9.49%)
Nov 23, 2020 1.157 1.363 1.157 1.343 5,771,535 +0.20(+17.09%)
Nov 20, 2020 1.147 1.147 1.098 1.147 1,941,788 -0.01(-0.85%)
Nov 19, 2020 1.108 1.157 1.029 1.157 2,202,733 +0.03(+2.61%)
Nov 18, 2020 1.118 1.137 1.098 1.127 2,139,312 +0.01(+0.88%)
Nov 17, 2020 1.137 1.167 1.059 1.118 2,438,530 -0.06(-5.00%)
Nov 16, 2020 1.147 1.176 1.078 1.176 3,240,445 +0.15(+14.29%)
Nov 13, 2020 0.9509 1.049 0.9411 1.029 2,907,378 +0.06(+6.52%)
Nov 12, 2020 0.9117 0.9999 0.8514 0.9663 4,013,174 +0.08(+9.52%)
Nov 11, 2020 0.8333 0.9509 0.8235 0.8823 6,557,689 +0.07(+8.43%)
Nov 10, 2020 1.059 1.078 0.7843 0.8137 13,077,590 -0.25(-23.15%)
Nov 09, 2020 1.225 1.431 1.039 1.059 5,306,954 -0.09(-7.69%)
Nov 06, 2020 1.206 1.235 1.127 1.147 1,708,092 -0.06(-4.88%)
Nov 05, 2020 1.176 1.235 1.157 1.206 2,170,758 +0.03(+2.50%)
Nov 04, 2020 1.304 1.304 1.176 1.176 1,340,277 -0.11(-8.40%)
Nov 03, 2020 1.314 1.333 1.235 1.284 1,825,353 +0.00(+0.00%)
Nov 02, 2020 1.284 1.333 1.206 1.284 11,179,065 +0.02(+1.55%)
Oct 30, 2020 1.284 1.382 1.216 1.265 1,602,210 -0.01(-0.77%)
Oct 29, 2020 1.235 1.284 1.147 1.274 2,634,996 +0.02(+1.56%)
Oct 28, 2020 1.363 1.372 1.255 1.255 2,317,976 -0.16(-11.11%)
Oct 27, 2020 1.510 1.539 1.402 1.412 2,206,899 -0.09(-5.88%)
Oct 26, 2020 1.549 1.569 1.431 1.500 1,652,297 -0.04(-2.55%)
Oct 23, 2020 1.569 1.613 1.510 1.539 1,481,435 -0.02(-1.26%)
Oct 22, 2020 1.637 1.667 1.500 1.559 2,417,163 -0.09(-5.36%)
Oct 21, 2020 1.608 1.735 1.589 1.647 3,020,420 +0.05(+3.07%)
Oct 20, 2020 1.520 1.627 1.510 1.598 2,229,034 +0.10(+6.54%)
Oct 19, 2020 1.627 1.637 1.480 1.500 2,382,035 -0.12(-7.27%)
Oct 16, 2020 1.647 1.735 1.588 1.618 2,122,441 -0.01(-0.60%)
Oct 15, 2020 1.696 1.706 1.569 1.627 2,338,585 -0.08(-4.60%)
Oct 14, 2020 1.725 1.809 1.676 1.706 2,047,295 -0.01(-0.57%)
Oct 13, 2020 1.863 1.872 1.696 1.716 3,241,478 -0.17(-8.85%)
Oct 12, 2020 1.990 2.010 1.863 1.882 2,417,746 -0.12(-5.88%)
Oct 09, 2020 2.039 2.068 1.863 2.000 4,748,895 -0.02(-0.97%)
Oct 08, 2020 2.068 2.108 1.970 2.019 2,579,973 -0.01(-0.48%)
Oct 07, 2020 2.098 2.108 2.010 2.029 2,322,360 -0.05(-2.36%)
Oct 06, 2020 2.245 2.265 2.078 2.078 2,443,636 -0.06(-2.75%)
Oct 05, 2020 2.451 2.470 2.127 2.137 3,154,028 -0.21(-8.79%)
Oct 02, 2020 2.108 2.358 2.059 2.343 2,916,049 +0.19(+8.64%)
Oct 01, 2020 2.274 2.294 2.108 2.157 3,623,817 -0.10(-4.35%)
Sep 30, 2020 2.412 2.441 2.255 2.255 3,183,463 -0.14(-5.74%)
Sep 29, 2020 3.000 3.000 2.353 2.392 5,752,812 -0.67(-21.79%)
Sep 28, 2020 3.000 3.245 2.931 3.059 2,118,513 +0.07(+2.29%)
Sep 25, 2020 3.284 3.372 2.970 2.990 1,845,596 -0.34(-10.29%)
Sep 24, 2020 3.412 3.578 3.323 3.333 2,191,518 -0.12(-3.41%)
Sep 23, 2020 3.853 3.931 3.441 3.451 1,832,892 -0.39(-10.20%)
Sep 22, 2020 3.755 3.965 3.715 3.843 2,455,579 +0.06(+1.55%)
Sep 21, 2020 3.872 3.941 3.666 3.784 3,151,247 -0.21(-5.16%)
Sep 18, 2020 3.637 4.088 3.549 3.990 5,972,050 +0.33(+9.12%)
Sep 17, 2020 3.127 3.745 3.049 3.657 7,073,269 +0.51(+16.20%)
Sep 16, 2020 3.000 3.255 2.951 3.147 3,819,263 +0.18(+5.94%)
Sep 15, 2020 2.931 3.108 2.804 2.970 3,101,659 +0.11(+3.77%)
Sep 14, 2020 2.843 2.970 2.725 2.863 2,289,793 +0.01(+0.34%)
Sep 11, 2020 2.667 2.882 2.627 2.853 2,450,187 +0.20(+7.38%)
Sep 10, 2020 2.657 3.024 2.617 2.657 2,992,959 +0.00(+0.00%)
Sep 09, 2020 2.588 2.676 2.529 2.657 1,087,841 +0.08(+3.04%)
Sep 08, 2020 2.647 2.716 2.519 2.578 1,465,410 -0.07(-2.59%)
Sep 04, 2020 2.627 2.765 2.510 2.647 1,566,610 +0.07(+2.66%)
Sep 03, 2020 2.539 2.676 2.529 2.578 1,662,643 +0.03(+1.15%)
Sep 02, 2020 2.578 2.647 2.431 2.549 1,334,695 -0.02(-0.76%)
Sep 01, 2020 2.539 2.608 2.480 2.568 845,258 +0.01(+0.38%)
Aug 31, 2020 2.500 2.696 2.461 2.559 3,224,951 +0.04(+1.56%)
Aug 28, 2020 2.382 2.549 2.343 2.519 2,129,072 +0.18(+7.53%)
Aug 27, 2020 2.333 2.428 2.294 2.343 1,141,661 +0.01(+0.42%)
Aug 26, 2020 2.294 2.392 2.235 2.333 2,264,928 +0.03(+1.28%)
Aug 25, 2020 2.363 2.382 2.265 2.304 1,721,709 -0.02(-0.84%)
Aug 24, 2020 2.402 2.441 2.225 2.323 2,522,144 -0.02(-0.84%)
Aug 21, 2020 2.500 2.500 2.323 2.343 2,000,646 -0.18(-7.00%)
Aug 20, 2020 2.568 2.568 2.382 2.519 2,160,760 -0.09(-3.38%)
Aug 19, 2020 2.696 2.735 2.519 2.608 3,229,839 -0.08(-2.92%)
Aug 18, 2020 2.667 2.716 2.608 2.686 1,444,944 -0.01(-0.36%)
Aug 17, 2020 2.755 2.755 2.613 2.696 1,564,291 -0.01(-0.36%)
Aug 14, 2020 2.510 2.804 2.461 2.706 2,689,493 +0.20(+7.81%)
Aug 13, 2020 2.647 2.676 2.500 2.510 1,696,725 -0.15(-5.54%)
Aug 12, 2020 2.833 2.833 2.568 2.657 2,086,309 -0.08(-2.87%)
Aug 11, 2020 2.784 2.892 2.647 2.735 2,814,423 -0.03(-1.06%)
Aug 10, 2020 2.490 2.814 2.490 2.765 3,591,635 +0.29(+11.90%)
Aug 07, 2020 2.568 2.607 2.382 2.470 3,412,615 -0.18(-6.67%)
Aug 06, 2020 2.804 2.833 2.622 2.647 2,724,402 -0.20(-6.90%)
Aug 05, 2020 2.970 3.049 2.779 2.843 2,022,269 -0.25(-7.94%)
Aug 04, 2020 3.029 3.215 3.019 3.088 1,428,289 +0.03(+0.96%)
Aug 03, 2020 3.039 3.127 2.946 3.059 1,055,238 +0.00(+0.00%)
Jul 31, 2020 3.078 3.117 2.902 3.059 1,111,968 -0.08(-2.50%)
Jul 30, 2020 3.127 3.294 3.098 3.137 1,241,476 -0.10(-3.03%)
Jul 29, 2020 3.166 3.314 3.029 3.235 1,174,366 +0.08(+2.48%)
Jul 28, 2020 3.049 3.176 2.951 3.157 897,459 +0.08(+2.55%)
Jul 27, 2020 3.323 3.323 2.990 3.078 2,197,894 -0.26(-7.92%)
Jul 24, 2020 3.039 3.382 3.029 3.343 3,625,909 +0.30(+10.00%)
Jul 23, 2020 2.833 3.078 2.784 3.039 1,562,735 +0.23(+8.01%)
Jul 22, 2020 2.970 2.980 2.804 2.814 784,435 -0.14(-4.65%)
Jul 21, 2020 2.912 3.078 2.892 2.951 1,536,851 +0.11(+3.79%)
Jul 20, 2020 2.931 2.931 2.814 2.843 767,454 -0.07(-2.36%)
Jul 17, 2020 2.941 3.059 2.794 2.912 715,471 -0.01(-0.34%)
Jul 16, 2020 2.872 2.980 2.765 2.921 871,819 +0.02(+0.68%)
Jul 15, 2020 2.745 2.926 2.676 2.902 1,574,934 +0.24(+8.82%)
Jul 14, 2020 2.706 2.784 2.637 2.667 934,660 -0.06(-2.16%)
Jul 13, 2020 2.863 2.881 2.637 2.725 1,339,549 -0.09(-3.14%)
Jul 10, 2020 2.627 2.814 2.608 2.814 1,014,654 +0.17(+6.30%)
Jul 09, 2020 2.735 2.745 2.598 2.647 973,421 -0.06(-2.17%)
Jul 08, 2020 2.755 2.804 2.657 2.706 1,281,172 -0.08(-2.82%)
Jul 07, 2020 2.804 2.941 2.765 2.784 1,114,626 -0.05(-1.73%)
Jul 06, 2020 2.794 2.941 2.716 2.833 1,606,590 +0.14(+5.09%)
Jul 02, 2020 2.765 2.841 2.627 2.696 1,938,014 +0.01(+0.37%)
Jul 01, 2020 2.843 2.941 2.657 2.686 2,081,475 -0.14(-4.86%)
Jun 30, 2020 2.902 2.921 2.784 2.823 1,632,381 -0.08(-2.70%)
Jun 29, 2020 2.941 3.069 2.847 2.902 1,864,283 -0.08(-2.63%)
Jun 26, 2020 3.000 3.000 2.790 2.980 3,224,515 -0.06(-1.94%)
Jun 25, 2020 3.000 3.083 2.941 3.039 1,455,903 +0.01(+0.32%)
Jun 24, 2020 3.019 3.108 2.941 3.029 2,190,464 -0.04(-1.28%)
Jun 23, 2020 3.088 3.117 2.990 3.068 1,843,991 +0.00(+0.00%)
Jun 22, 2020 3.078 3.137 2.990 3.068 1,779,532 -0.01(-0.32%)
Jun 19, 2020 3.098 3.166 2.966 3.078 6,107,719 +0.04(+1.29%)
Jun 18, 2020 3.176 3.245 3.019 3.039 3,000,105 -0.12(-3.73%)
Jun 17, 2020 3.470 3.490 3.147 3.157 2,447,395 -0.30(-8.78%)
Jun 16, 2020 3.559 3.642 3.382 3.461 2,213,092 +0.12(+3.52%)
Jun 15, 2020 3.196 3.402 3.088 3.343 2,516,319 -0.08(-2.29%)
Jun 12, 2020 3.637 3.675 3.294 3.421 2,362,156 +0.04(+1.16%)
Jun 11, 2020 3.784 3.794 3.363 3.382 4,038,973 -1.04(-23.50%)
Jun 10, 2020 4.755 4.951 4.284 4.421 2,712,310 -0.40(-8.33%)
Jun 09, 2020 4.637 5.117 4.519 4.823 3,667,676 -0.11(-2.19%)
Jun 08, 2020 4.657 5.019 4.500 4.931 4,950,411 +0.70(+16.44%)
Jun 05, 2020 3.372 4.353 3.353 4.235 6,019,483 +0.97(+29.73%)
Jun 04, 2020 3.019 3.279 2.951 3.265 2,958,498 +0.28(+9.54%)
Jun 03, 2020 3.078 3.117 2.961 2.980 2,742,112 +0.00(+0.00%)
Jun 02, 2020 3.078 3.132 2.961 2.980 1,816,747 +0.00(+0.00%)
Jun 01, 2020 3.098 3.137 2.980 2.980 1,738,381 -0.11(-3.49%)
May 29, 2020 3.137 3.215 3.039 3.088 2,389,085 -0.13(-3.96%)
May 28, 2020 3.157 3.314 3.068 3.215 1,773,084 +0.03(+0.92%)
May 27, 2020 3.186 3.235 3.059 3.186 1,677,482 +0.10(+3.17%)
May 26, 2020 3.265 3.363 3.073 3.088 1,419,240 -0.06(-1.87%)
May 22, 2020 3.284 3.333 3.049 3.147 1,515,505 -0.22(-6.41%)
May 21, 2020 3.265 3.412 3.162 3.363 1,895,808 +0.11(+3.31%)
May 20, 2020 3.176 3.318 3.108 3.255 1,791,298 +0.17(+5.40%)
May 19, 2020 3.166 3.314 3.039 3.088 1,696,865 -0.07(-2.17%)
May 18, 2020 3.059 3.284 2.941 3.157 3,330,052 +0.27(+9.52%)
May 15, 2020 2.951 3.068 2.843 2.882 3,768,106 -0.08(-2.65%)
May 14, 2020 2.951 3.010 2.657 2.961 4,263,053 +0.02(+0.67%)
May 13, 2020 3.431 3.470 2.894 2.941 2,793,724 -0.50(-14.53%)
May 12, 2020 3.666 4.068 3.431 3.441 2,814,279 -0.19(-5.14%)
May 11, 2020 3.568 3.823 3.215 3.627 2,913,104 +0.00(+0.00%)
May 08, 2020 2.755 3.642 2.755 3.627 6,636,824 +0.95(+35.53%)
May 07, 2020 2.882 3.035 2.598 2.676 2,915,224 -0.08(-2.85%)
May 06, 2020 2.931 3.019 2.745 2.755 1,376,473 -0.14(-4.75%)
May 05, 2020 3.225 3.314 2.858 2.892 2,051,096 -0.28(-8.95%)
May 04, 2020 3.010 3.397 2.975 3.176 1,531,721 +0.01(+0.31%)
May 01, 2020 3.147 3.363 2.990 3.166 3,307,650 -0.16(-4.72%)
Apr 30, 2020 3.117 3.392 2.912 3.323 3,268,229 +0.13(+3.99%)
Apr 29, 2020 2.833 3.402 2.647 3.196 4,337,102 +0.25(+8.67%)
Apr 28, 2020 2.902 3.019 2.679 2.941 2,733,235 +0.13(+4.53%)
Apr 27, 2020 2.735 2.970 2.480 2.814 3,370,551 +0.21(+7.89%)
Apr 24, 2020 2.980 3.049 2.559 2.608 4,604,556 -0.32(-11.04%)
Apr 23, 2020 3.372 3.402 2.892 2.931 3,188,135 -0.34(-10.48%)
Apr 22, 2020 3.372 3.608 3.255 3.274 2,337,520 +0.00(+0.00%)
Apr 21, 2020 3.255 3.343 3.176 3.274 1,169,284 -0.14(-4.02%)
Apr 20, 2020 3.215 3.421 2.941 3.412 1,415,230 +0.13(+3.88%)
Apr 17, 2020 3.176 3.568 3.137 3.284 1,745,018 +0.22(+7.03%)
Apr 16, 2020 3.431 3.441 3.000 3.068 1,637,000 -0.37(-10.83%)
Apr 15, 2020 3.696 3.779 3.186 3.441 2,084,885 -0.50(-12.69%)
Apr 14, 2020 3.647 4.264 3.588 3.941 3,075,244 +0.36(+10.14%)
Apr 13, 2020 3.333 3.686 3.176 3.578 2,599,221 +0.30(+9.28%)
Apr 09, 2020 3.000 3.431 2.990 3.274 2,970,826 +0.36(+12.46%)
Apr 08, 2020 2.853 2.941 2.765 2.912 2,599,606 -0.03(-1.00%)
Apr 07, 2020 3.274 3.372 2.882 2.941 2,565,740 -0.26(-8.26%)
Apr 06, 2020 3.029 3.284 2.980 3.206 2,039,525 +0.25(+8.64%)
Apr 03, 2020 3.314 3.333 2.897 2.951 2,343,080 -0.37(-11.21%)
Apr 02, 2020 3.117 3.725 3.088 3.323 2,836,974 +0.18(+5.61%)
Apr 01, 2020 2.735 3.147 2.519 3.147 1,799,850 +0.30(+10.69%)
Mar 31, 2020 2.647 2.843 2.480 2.843 1,999,352 +0.20(+7.41%)
Mar 30, 2020 2.755 2.774 2.470 2.647 2,123,545 -0.11(-3.91%)
Mar 27, 2020 2.774 2.890 2.559 2.755 2,351,445 -0.03(-1.06%)
Mar 26, 2020 3.078 3.196 2.510 2.784 4,140,276 -0.27(-8.97%)
Mar 25, 2020 3.372 3.372 2.946 3.059 2,074,288 -0.17(-5.17%)
Mar 24, 2020 3.372 3.529 3.000 3.225 1,788,237 +0.11(+3.46%)
Mar 23, 2020 3.470 3.755 2.863 3.117 2,361,632 -0.13(-3.93%)
Mar 20, 2020 3.666 3.853 3.029 3.245 3,379,973 -0.49(-13.12%)
Mar 19, 2020 3.186 3.818 2.941 3.735 2,769,231 +0.51(+15.81%)
Mar 18, 2020 4.049 4.049 2.735 3.225 2,733,817 -1.04(-24.37%)
Mar 17, 2020 3.382 5.206 3.382 4.264 5,005,265 +0.88(+26.09%)
Mar 16, 2020 2.716 3.470 2.676 3.382 2,795,288 -0.04(-1.15%)
Mar 13, 2020 2.804 3.421 2.588 3.421 3,147,093 +0.89(+35.27%)
Mar 12, 2020 2.490 2.804 2.461 2.529 2,299,670 -0.26(-9.47%)
Mar 11, 2020 3.559 3.578 2.716 2.794 2,567,401 -0.91(-24.60%)
Mar 10, 2020 4.039 4.098 3.431 3.706 3,294,050 +0.02(+0.53%)
Mar 09, 2020 3.823 4.088 3.549 3.686 3,347,654 -0.87(-19.14%)
Mar 06, 2020 4.706 4.872 4.412 4.559 1,821,727 -0.25(-5.30%)
Mar 05, 2020 4.921 4.941 4.598 4.813 2,025,898 -0.21(-4.10%)
Mar 04, 2020 5.049 5.402 4.804 5.019 2,663,270 +0.03(+0.59%)
Mar 03, 2020 5.059 5.196 4.804 4.990 3,498,639 -0.04(-0.78%)
Mar 02, 2020 5.774 5.853 4.809 5.029 3,005,621 -0.70(-12.16%)
Feb 28, 2020 5.529 6.098 5.480 5.725 3,874,906 -0.10(-1.68%)
Feb 27, 2020 5.304 5.862 4.931 5.823 2,773,870 +0.43(+8.00%)
Feb 26, 2020 6.323 6.323 5.362 5.392 2,484,122 -0.93(-14.73%)
Feb 25, 2020 6.578 6.578 6.063 6.323 2,134,958 -0.24(-3.59%)
Feb 24, 2020 6.549 6.892 6.206 6.558 1,680,022 -0.25(-3.60%)
Feb 21, 2020 7.343 7.343 6.656 6.804 2,543,012 -0.58(-7.84%)
Feb 20, 2020 7.549 7.696 7.294 7.382 1,805,576 -0.20(-2.59%)
Feb 19, 2020 7.245 7.617 7.205 7.578 1,795,131 +0.34(+4.74%)
Feb 18, 2020 7.196 7.313 6.862 7.235 2,257,773 -0.07(-0.94%)
Feb 14, 2020 7.607 7.696 7.235 7.303 1,153,485 -0.31(-4.12%)
Feb 13, 2020 7.519 7.617 7.303 7.617 1,313,176 +0.05(+0.65%)
Feb 12, 2020 8.058 8.303 7.490 7.568 2,099,741 -0.34(-4.34%)
Feb 11, 2020 8.303 8.372 7.892 7.911 1,803,376 -0.24(-2.89%)
Feb 10, 2020 8.254 8.362 7.941 8.147 2,275,026 -0.19(-2.24%)
Feb 07, 2020 8.715 8.764 8.078 8.333 2,364,910 -0.44(-5.03%)
Feb 06, 2020 9.264 9.264 8.215 8.774 3,807,926 -0.35(-3.87%)
Feb 05, 2020 7.245 9.676 6.921 9.127 9,806,385 +1.86(+25.64%)
Feb 04, 2020 6.813 7.343 6.774 7.264 3,386,448 +0.61(+9.13%)
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.