PEABODY ENERGY CORP. (NY: BTU)
7.900 USD  +0.470 (+6.33%)
Official Closing Price  /  Updated: 6:40 PM EST, Feb 27, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 27, 2015 7.470 8.020 7.429 7.900 9,993,272 +0.47(+6.33%)
Feb 26, 2015 7.900 8.010 7.400 7.430 8,531,346 -0.50(-6.31%)
Feb 25, 2015 7.840 7.960 7.820 7.930 7,008,689 +0.09(+1.15%)
Feb 24, 2015 7.550 7.930 7.500 7.840 7,088,749 +0.38(+5.09%)
Feb 23, 2015 7.520 7.580 7.325 7.460 7,206,924 -0.20(-2.61%)
Feb 20, 2015 7.940 7.970 7.560 7.660 7,144,681 -0.20(-2.54%)
Feb 19, 2015 7.420 7.890 7.270 7.860 9,759,823 +0.33(+4.38%)
Feb 18, 2015 7.520 7.760 7.490 7.530 5,702,692 -0.08(-1.05%)
Feb 17, 2015 7.610 7.760 7.425 7.610 6,567,198 -0.04(-0.52%)
Feb 13, 2015 7.650 7.650 7.650 0 +0.46(+6.40%)
Feb 12, 2015 7.330 7.420 7.120 7.190 6,797,031 +0.07(+0.98%)
Feb 11, 2015 7.450 7.450 6.950 7.120 10,348,947 -0.36(-4.81%)
Feb 10, 2015 7.790 7.830 7.300 7.480 8,253,486 -0.36(-4.59%)
Feb 09, 2015 7.870 8.230 7.740 7.840 10,521,618 +0.02(+0.26%)
Feb 06, 2015 7.640 7.860 7.500 7.820 16,393,492 +0.14(+1.82%)
Feb 05, 2015 7.340 7.720 7.340 7.680 12,524,664 +0.40(+5.49%)
Feb 04, 2015 6.920 7.470 6.780 7.280 19,621,912 +0.20(+2.82%)
Feb 03, 2015 6.760 7.150 6.710 7.080 21,933,406 +0.47(+7.11%)
Feb 02, 2015 6.320 6.700 6.260 6.610 18,989,426 +0.38(+6.10%)
Jan 30, 2015 6.020 6.330 5.970 6.230 11,831,581 +0.11(+1.80%)
Jan 29, 2015 6.050 6.159 5.950 6.120 10,124,977 +0.02(+0.33%)
Jan 28, 2015 6.120 6.180 5.910 6.100 30,159,662 -0.14(-2.24%)
Jan 27, 2015 6.160 6.430 6.010 6.240 28,274,088 -0.43(-6.45%)
Jan 26, 2015 6.320 6.720 6.130 6.670 16,991,598 +0.37(+5.87%)
Jan 23, 2015 6.660 6.680 6.260 6.300 11,033,828 -0.43(-6.39%)
Jan 22, 2015 6.470 6.730 9,784,696 -0.04(-0.59%)
Jan 21, 2015 6.430 6.820 6.430 6.770 8,862,621 +0.35(+5.45%)
Jan 20, 2015 6.530 6.540 6.330 6.420 8,845,277 -0.14(-2.13%)
Jan 16, 2015 6.620 6.750 6.480 6.560 9,246,941 +0.00(+0.00%)
Jan 15, 2015 6.460 6.560 8,428,602 -0.15(-2.24%)
Jan 14, 2015 6.670 6.780 6.070 6.710 21,685,189 -0.20(-2.89%)
Jan 13, 2015 6.910 12,188,144 +0.03(+0.44%)
Jan 12, 2015 6.790 6.910 6.600 6.880 9,156,444 -0.02(-0.29%)
Jan 09, 2015 7.030 7.050 6.855 6.900 7,388,511 -0.18(-2.54%)
Jan 08, 2015 7.200 7.200 6.910 7.080 9,011,558 +0.01(+0.14%)
Jan 07, 2015 6.940 7.240 6.860 7.070 12,043,129 +0.20(+2.91%)
Jan 06, 2015 7.050 7.100 6.670 6.870 9,668,511 -0.13(-1.86%)
Jan 05, 2015 7.560 7.650 6.920 7.000 14,484,844 -0.74(-9.56%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here