PEABODY ENERGY CORP. (NY: BTU)
5.335 USD  +0.205 (+4.00%)
Streaming Delayed Price  /  Updated: 3:59 PM EDT, Mar 30, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 27, 2015 5.550 5.550 5.035 5.130 21,413,648 -0.47(-8.39%)
Mar 26, 2015 6.390 6.590 5.590 5.600 15,430,070 -0.75(-11.81%)
Mar 25, 2015 6.550 6.660 6.320 6.350 6,421,502 -0.13(-2.01%)
Mar 24, 2015 6.340 6.564 6.150 6.480 9,091,734 +0.10(+1.57%)
Mar 23, 2015 6.140 6.440 6.000 6.380 10,742,408 +0.24(+3.91%)
Mar 20, 2015 5.810 6.160 5.755 6.140 17,895,771 +0.40(+6.97%)
Mar 19, 2015 5.940 6.110 5.730 5.740 9,420,540 -0.34(-5.59%)
Mar 18, 2015 5.710 6.110 5.530 6.080 9,691,855 +0.29(+5.01%)
Mar 17, 2015 5.490 5.870 5.480 5.790 12,278,417 +0.31(+5.66%)
Mar 16, 2015 5.470 5.530 5.190 5.480 10,672,749 +0.01(+0.18%)
Mar 13, 2015 5.750 5.790 5.310 5.470 13,393,480 -0.35(-6.01%)
Mar 12, 2015 6.050 6.195 5.750 5.820 10,094,938 -0.30(-4.90%)
Mar 11, 2015 5.950 6.190 5.880 6.120 7,283,758 +0.10(+1.66%)
Mar 10, 2015 6.140 6.300 5.970 6.020 10,628,066 -0.33(-5.20%)
Mar 09, 2015 6.390 6.450 6.210 6.350 12,446,041 -0.05(-0.78%)
Mar 06, 2015 6.500 6.560 6.220 6.400 11,483,184 -0.21(-3.18%)
Mar 05, 2015 6.700 6.740 6.450 6.610 8,735,667 -0.15(-2.22%)
Mar 04, 2015 7.230 6.650 6.760 12,373,684 -0.47(-6.50%)
Mar 03, 2015 7.100 7.230 9,576,959 -0.26(-3.47%)
Mar 02, 2015 7.900 7.880 7.420 7.490 7,376,455 -0.41(-5.19%)
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