Peabody Energy Corp (NY: BTU )

3.860 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2021 3.870 3.940 3.700 3.860 2,058,237 -0.01(-0.26%)
Apr 16, 2021 3.970 3.980 3.710 3.870 2,035,500 -0.06(-1.53%)
Apr 15, 2021 3.790 3.980 3.640 3.930 2,678,121 +0.19(+5.08%)
Apr 14, 2021 3.470 3.940 3.450 3.740 5,624,247 +0.24(+6.86%)
Apr 13, 2021 3.360 3.700 3.330 3.500 5,540,568 +0.21(+6.38%)
Apr 12, 2021 3.350 3.470 3.220 3.290 2,264,806 -0.03(-0.90%)
Apr 09, 2021 3.410 3.540 3.290 3.320 1,570,600 -0.06(-1.78%)
Apr 08, 2021 3.460 3.540 3.290 3.380 1,620,936 -0.05(-1.46%)
Apr 07, 2021 3.310 3.520 3.300 3.430 2,433,557 +0.11(+3.31%)
Apr 06, 2021 3.390 3.440 3.130 3.320 2,602,851 -0.03(-0.90%)
Apr 05, 2021 3.060 3.550 3.060 3.350 5,467,626 +0.34(+11.30%)
Apr 01, 2021 3.050 3.200 2.950 3.010 2,720,300 -0.05(-1.63%)
Mar 31, 2021 2.730 3.090 2.700 3.060 3,639,022 +0.33(+12.09%)
Mar 30, 2021 3.020 3.020 2.610 2.730 5,754,097 -0.23(-7.77%)
Mar 29, 2021 2.800 3.060 2.780 2.960 2,007,364 +0.09(+3.14%)
Mar 26, 2021 3.000 3.030 2.795 2.870 2,580,000 -0.06(-2.05%)
Mar 25, 2021 2.690 2.960 2.610 2.930 3,815,654 +0.18(+6.55%)
Mar 24, 2021 3.010 3.130 2.750 2.750 3,571,983 -0.18(-6.14%)
Mar 23, 2021 3.160 3.170 2.870 2.930 6,405,129 -0.28(-8.72%)
Mar 22, 2021 3.600 3.640 3.200 3.210 4,066,275 -0.35(-9.83%)
Mar 19, 2021 3.490 3.630 3.305 3.560 3,007,100 +0.04(+1.14%)
Mar 18, 2021 3.800 3.900 3.450 3.520 3,378,697 -0.30(-7.85%)
Mar 17, 2021 3.830 3.980 3.650 3.820 2,663,965 -0.08(-2.05%)
Mar 16, 2021 4.010 4.090 3.830 3.900 2,310,903 -0.15(-3.70%)
Mar 15, 2021 3.820 4.340 3.780 4.050 5,302,748 +0.28(+7.43%)
Mar 12, 2021 3.740 3.890 3.700 3.770 2,068,300 +0.03(+0.80%)
Mar 11, 2021 3.920 4.060 3.620 3.740 4,400,861 -0.12(-3.11%)
Mar 10, 2021 3.930 4.130 3.790 3.860 2,194,936 -0.04(-1.03%)
Mar 09, 2021 3.850 3.920 3.710 3.900 2,178,235 +0.18(+4.84%)
Mar 08, 2021 4.100 4.160 3.610 3.720 3,597,370 -0.30(-7.46%)
Mar 05, 2021 4.020 4.210 3.760 4.020 2,708,400 +0.05(+1.26%)
Mar 04, 2021 4.260 4.440 3.880 3.970 3,445,465 -0.20(-4.80%)
Mar 03, 2021 4.340 4.800 4.170 4.170 3,669,174 -0.14(-3.25%)
Mar 02, 2021 4.090 4.590 4.010 4.310 2,491,535 +0.23(+5.64%)
Mar 01, 2021 4.340 4.470 4.070 4.080 2,997,323 -0.22(-5.12%)
Feb 26, 2021 4.310 4.520 4.190 4.300 2,643,200 -0.07(-1.60%)
Feb 25, 2021 5.030 5.150 4.340 4.370 4,552,217 -0.72(-14.15%)
Feb 24, 2021 4.900 5.300 4.900 5.090 4,059,598 +0.09(+1.80%)
Feb 23, 2021 4.330 5.110 4.110 5.000 7,005,832 +0.53(+11.86%)
Feb 22, 2021 3.900 4.660 3.900 4.470 4,926,966 +0.60(+15.50%)
Feb 19, 2021 3.930 4.135 3.835 3.870 2,180,200 -0.02(-0.51%)
Feb 18, 2021 4.070 4.085 3.760 3.890 2,360,610 -0.23(-5.58%)
Feb 17, 2021 4.170 4.230 3.910 4.120 2,694,308 -0.03(-0.72%)
Feb 16, 2021 4.500 4.630 4.070 4.150 4,426,705 -0.07(-1.66%)
Feb 12, 2021 3.780 4.420 3.714 4.220 5,128,200 +0.45(+11.94%)
Feb 11, 2021 3.590 3.880 3.530 3.770 3,183,473 +0.14(+3.86%)
Feb 10, 2021 3.730 3.840 3.480 3.630 2,325,206 -0.10(-2.68%)
Feb 09, 2021 3.660 3.800 3.510 3.730 2,868,822 +0.01(+0.27%)
Feb 08, 2021 3.660 3.850 3.500 3.720 3,889,006 +0.15(+4.20%)
Feb 05, 2021 3.800 3.870 3.270 3.570 4,921,600 -0.13(-3.51%)
Feb 04, 2021 3.630 4.060 3.530 3.700 7,763,883 -0.65(-14.94%)
Feb 03, 2021 4.300 4.630 4.210 4.350 3,084,119 +0.01(+0.23%)
Feb 02, 2021 4.380 4.520 4.030 4.340 3,815,980 +0.31(+7.69%)
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.