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 (%)
Nov 30, 2021 10.30 10.43 9.248 9.831 7,495,501 -0.67(-6.39%)
Nov 29, 2021 10.91 11.00 10.25 10.50 3,717,577 +0.14(+1.33%)
Nov 26, 2021 10.76 10.76 9.939 10.36 4,141,661 -1.14(-9.95%)
Nov 24, 2021 11.25 12.01 11.25 11.51 5,298,072 +0.09(+0.78%)
Nov 23, 2021 10.81 11.78 10.77 11.42 7,862,893 +0.93(+8.84%)
Nov 22, 2021 9.949 10.91 9.870 10.49 5,344,313 +0.75(+7.70%)
Nov 19, 2021 9.870 10.06 9.663 9.742 4,154,814 -0.32(-3.14%)
Nov 18, 2021 10.11 10.12 9.910 10.06 5,133,374 -0.15(-1.45%)
Nov 17, 2021 10.26 10.65 10.12 10.21 3,000,275 -0.19(-1.80%)
Nov 16, 2021 10.58 10.89 10.09 10.39 4,980,544 -0.08(-0.75%)
Nov 15, 2021 11.07 11.40 10.26 10.47 6,911,826 -0.94(-8.22%)
Nov 12, 2021 11.00 11.63 11.00 11.41 3,556,989 +0.01(+0.09%)
Nov 11, 2021 10.91 11.49 10.73 11.40 3,905,070 +0.61(+5.67%)
Nov 10, 2021 11.55 10.79 5,314,109 -0.87(-7.45%)
Nov 09, 2021 12.17 12.18 11.01 11.66 5,250,788 -0.43(-3.59%)
Nov 08, 2021 11.56 12.46 11.56 12.09 4,783,059 +0.60(+5.24%)
Nov 05, 2021 11.15 11.70 10.91 11.49 4,853,373 +0.35(+3.10%)
Nov 04, 2021 12.00 12.14 11.05 11.14 5,061,591 -0.80(-6.69%)
Nov 03, 2021 11.53 12.41 11.53 11.94 6,294,602 +0.58(+5.13%)
Nov 02, 2021 11.84 11.85 10.82 11.36 6,384,424 -0.60(-5.03%)
Nov 01, 2021 11.92 12.47 11.97 11.96 5,714,900 +0.23(+1.93%)
Oct 29, 2021 12.29 12.36 11.14 11.74 7,595,529 -0.13(-1.08%)
Oct 28, 2021 11.95 12.98 11.56 11.86 11,768,425 -1.02(-7.89%)
Oct 27, 2021 13.15 13.47 12.59 12.88 8,109,253 -0.75(-5.50%)
Oct 26, 2021 13.63 13.63 6,546,551 -0.18(-1.29%)
Oct 25, 2021 14.17 14.52 13.63 13.81 5,442,149 -0.16(-1.13%)
Oct 22, 2021 13.60 14.46 13.40 13.97 7,411,815 +0.14(+1.00%)
Oct 21, 2021 13.92 14.59 13.37 13.83 9,516,031 -0.47(-3.31%)
Oct 20, 2021 15.53 15.61 13.78 14.30 19,486,468 -1.39(-8.87%)
Oct 19, 2021 18.75 18.87 15.64 15.69 22,740,806 -3.71(-19.13%)
Oct 18, 2021 15.94 19.46 15.92 19.40 22,538,146 +3.65(+23.18%)
Oct 15, 2021 15.72 16.52 15.42 15.75 5,956,282 +0.29(+1.85%)
Oct 14, 2021 16.55 17.15 15.31 15.47 7,477,832 -0.77(-4.74%)
Oct 13, 2021 16.30 16.34 15.42 16.24 3,930,276 -0.07(-0.42%)
Oct 12, 2021 16.56 16.78 15.73 16.31 5,051,434 -0.17(-1.02%)
Oct 11, 2021 16.78 17.67 15.90 16.47 8,364,356 +0.63(+3.99%)
Oct 08, 2021 16.23 16.72 15.57 15.84 5,118,289 -0.39(-2.43%)
Oct 07, 2021 16.09 16.71 15.26 16.24 6,892,224 -0.21(-1.26%)
Oct 06, 2021 16.41 16.78 15.38 16.44 9,298,694 -0.82(-4.75%)
Oct 05, 2021 17.75 18.18 16.90 17.26 11,829,352 +0.45(+2.70%)
Oct 04, 2021 16.52 17.86 16.30 16.81 18,365,272 +1.36(+8.82%)
Oct 01, 2021 14.77 15.73 14.52 15.45 9,673,685 +0.85(+5.82%)
Sep 30, 2021 13.21 14.69 13.11 14.60 10,343,249 +1.54(+11.79%)
Sep 29, 2021 13.74 13.81 12.40 13.06 8,785,693 -0.67(-4.89%)
Sep 28, 2021 14.14 14.31 13.19 13.73 8,079,157 -0.20(-1.42%)
Sep 27, 2021 13.05 14.31 13.00 13.93 9,577,653 +1.13(+8.79%)
Sep 24, 2021 13.06 13.26 12.62 12.80 6,315,293 -0.47(-3.57%)
Sep 23, 2021 13.92 14.16 13.08 13.28 7,284,195 -0.57(-4.13%)
Sep 22, 2021 14.41 14.94 13.80 13.85 7,123,109 +0.05(+0.36%)
Sep 21, 2021 14.28 14.29 13.16 13.80 5,562,903 -0.22(-1.55%)
Sep 20, 2021 13.48 14.49 13.39 14.02 6,930,864 -0.51(-3.53%)
Sep 17, 2021 15.02 15.39 14.46 14.53 9,262,014 -0.82(-5.34%)
Sep 16, 2021 16.57 16.67 15.27 15.35 6,754,856 -1.34(-8.04%)
Sep 15, 2021 17.67 18.56 16.36 16.69 8,036,776 -0.84(-4.79%)
Sep 14, 2021 17.32 18.27 16.90 17.53 3,752,394 +0.23(+1.31%)
Sep 13, 2021 19.04 19.19 17.08 17.30 6,403,785 -1.42(-7.59%)
Sep 10, 2021 18.78 19.57 18.61 18.72 4,233,815 +0.16(+0.85%)
Sep 09, 2021 18.27 19.01 18.03 18.57 3,678,880 +0.33(+1.79%)
Sep 08, 2021 18.47 19.01 17.89 18.24 4,801,521 -0.25(-1.34%)
Sep 07, 2021 17.51 18.68 17.42 18.49 5,419,912 +1.17(+6.78%)
Sep 03, 2021 17.20 17.72 16.80 17.31 3,744,852 +0.42(+2.51%)
Sep 02, 2021 17.27 18.04 16.26 16.89 8,008,586 -0.06(-0.35%)
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.