Skip to main content

Peabody Energy Corp (NY: BTU )

24.34 +0.09 (+0.37%)
Streaming Delayed Price Updated: 11:55 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 11.02 10.50 10.66 6,440,984 -0.42(-3.83%)
Jan 28, 2022 11.02 11.47 10.56 11.08 4,904,927 +0.19(+1.72%)
Jan 27, 2022 11.05 11.61 10.61 10.90 4,098,513 -0.08(-0.72%)
Jan 26, 2022 11.31 11.73 10.77 10.98 5,653,987 +0.14(+1.28%)
Jan 25, 2022 10.42 10.92 10.06 10.84 6,052,068 +0.25(+2.33%)
Jan 24, 2022 10.11 10.64 9.702 10.59 7,028,338 -0.02(-0.19%)
Jan 21, 2022 10.99 11.10 10.43 10.61 6,526,443 -0.54(-4.87%)
Jan 20, 2022 12.18 12.28 11.11 11.15 6,228,424 -1.16(-9.45%)
Jan 19, 2022 13.12 13.27 12.30 12.32 5,003,940 -0.64(-4.95%)
Jan 18, 2022 13.47 13.95 12.71 12.96 6,293,677 -0.31(-2.31%)
Jan 14, 2022 13.27 0 +0.96(+7.78%)
Jan 13, 2022 12.84 13.33 12.22 12.31 5,286,905 -0.74(-5.67%)
Jan 12, 2022 12.18 13.10 12.00 13.05 6,298,182 +1.22(+10.35%)
Jan 11, 2022 11.20 12.00 11.03 11.82 5,010,479 +0.67(+6.02%)
Jan 10, 2022 11.29 11.98 10.89 11.15 4,953,863 -0.07(-0.61%)
Jan 07, 2022 11.25 11.84 11.16 11.22 3,096,049 -0.01(-0.09%)
Jan 06, 2022 11.51 11.57 10.69 11.23 3,723,945 -0.02(-0.18%)
Jan 05, 2022 11.15 12.02 11.12 11.25 5,713,139 +0.16(+1.42%)
Jan 04, 2022 11.45 11.63 10.98 11.09 4,224,203 -0.10(-0.88%)
Jan 03, 2022 10.27 11.74 10.27 11.19 6,871,500 +1.25(+12.61%)
Dec 31, 2021 10.04 10.15 9.772 9.939 2,306,416 -0.16(-1.56%)
Dec 30, 2021 10.26 10.39 9.890 10.10 2,401,421 -0.19(-1.82%)
Dec 29, 2021 10.55 10.84 10.19 10.28 3,013,302 -0.27(-2.53%)
Dec 28, 2021 10.74 10.80 10.17 10.55 2,492,412 -0.18(-1.66%)
Dec 27, 2021 10.32 10.77 10.10 10.73 2,174,965 +0.29(+2.74%)
Dec 23, 2021 10.95 11.03 10.42 10.44 2,553,362 -0.33(-3.02%)
Dec 22, 2021 10.59 11.09 10.46 10.77 3,783,191 +0.08(+0.74%)
Dec 21, 2021 10.04 10.95 10.02 10.69 4,240,185 +0.78(+7.87%)
Dec 20, 2021 9.752 9.999 9.446 9.910 4,087,988 -0.14(-1.38%)
Dec 17, 2021 9.653 10.51 9.520 10.05 11,509,240 +0.41(+4.30%)
Dec 16, 2021 9.742 10.15 9.500 9.633 5,746,917 +0.28(+2.95%)
Dec 15, 2021 8.972 9.525 8.469 9.357 5,194,041 +0.36(+3.95%)
Dec 14, 2021 8.982 9.416 8.964 9.002 3,787,613 -0.07(-0.76%)
Dec 13, 2021 9.081 9.426 8.844 9.071 4,909,189 -0.17(-1.82%)
Dec 10, 2021 9.535 9.722 8.967 9.239 3,370,885 -0.27(-2.80%)
Dec 09, 2021 9.890 9.890 9.248 9.505 3,451,082 -0.38(-3.89%)
Dec 08, 2021 9.702 10.31 9.702 9.890 5,202,656 +0.24(+2.45%)
Dec 07, 2021 9.781 9.984 9.446 9.653 4,450,354 +0.12(+1.24%)
Dec 06, 2021 9.722 9.722 8.903 9.535 6,169,818 -0.37(-3.69%)
Dec 03, 2021 9.989 10.36 9.746 9.900 5,642,308 +0.02(+0.20%)
Dec 02, 2021 9.377 9.929 9.357 9.880 3,494,055 +0.52(+5.59%)
Dec 01, 2021 10.14 10.16 9.298 9.357 4,371,739 -0.47(-4.82%)
Nov 30, 2021 10.30 10.43 9.248 9.831 7,495,385 -0.67(-6.39%)
Nov 29, 2021 10.91 11.00 10.25 10.50 3,717,520 +0.14(+1.33%)
Nov 26, 2021 10.76 10.76 9.939 10.36 4,141,597 -1.14(-9.95%)
Nov 24, 2021 11.25 12.01 11.25 11.51 5,297,990 +0.09(+0.78%)
Nov 23, 2021 10.81 11.78 10.77 11.42 7,862,771 +0.93(+8.84%)
Nov 22, 2021 9.949 10.91 9.870 10.49 5,344,231 +0.75(+7.70%)
Nov 19, 2021 9.870 10.06 9.663 9.742 4,154,750 -0.32(-3.14%)
Nov 18, 2021 10.11 10.12 9.910 10.06 5,133,294 -0.15(-1.45%)
Nov 17, 2021 10.26 10.65 10.12 10.21 3,000,228 -0.19(-1.80%)
Nov 16, 2021 10.58 10.89 10.09 10.39 4,980,467 -0.08(-0.75%)
Nov 15, 2021 11.07 11.40 10.27 10.47 6,911,719 -0.94(-8.22%)
Nov 12, 2021 11.00 11.63 11.00 11.41 3,556,934 +0.01(+0.09%)
Nov 11, 2021 10.91 11.49 10.73 11.40 3,905,010 +0.61(+5.67%)
Nov 10, 2021 11.55 10.79 5,314,027 -0.87(-7.45%)
Nov 09, 2021 12.17 12.18 11.01 11.66 5,250,707 -0.43(-3.59%)
Nov 08, 2021 11.56 12.46 11.56 12.09 4,782,985 +0.60(+5.24%)
Nov 05, 2021 11.15 11.70 10.91 11.49 4,853,298 +0.35(+3.10%)
Nov 04, 2021 12.00 12.14 11.05 11.14 5,061,513 -0.80(-6.69%)
Nov 03, 2021 11.53 12.41 11.53 11.94 6,294,505 +0.58(+5.13%)
Nov 02, 2021 11.84 11.85 10.82 11.36 6,384,325 -0.60(-5.03%)
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.