PEABODY ENERGY CORP. (NY: BTU)
1.060 USD  -0.180 (-14.52%)
Official Closing Price  /  Updated: 6:40 PM EDT, Jul 27, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 27, 2015 1.200 1.240 1.030 1.060 18,860,429 -0.18(-14.52%)
Jul 24, 2015 1.320 1.340 1.230 1.240 11,421,530 -0.08(-6.06%)
Jul 23, 2015 1.370 1.380 1.240 1.320 12,031,946 -0.07(-5.04%)
Jul 22, 2015 1.150 1.400 1.143 1.390 15,284,135 +0.19(+15.83%)
Jul 21, 2015 1.180 1.240 1.140 1.200 7,836,501 +0.07(+6.19%)
Jul 20, 2015 1.290 1.290 1.120 1.130 14,394,332 -0.16(-12.40%)
Jul 17, 2015 1.370 1.390 1.270 1.290 14,366,071 -0.12(-8.51%)
Jul 16, 2015 1.490 1.570 1.370 1.410 14,724,448 -0.12(-7.84%)
Jul 15, 2015 1.620 1.650 1.500 1.530 20,243,270 -0.09(-5.56%)
Jul 14, 2015 1.660 1.690 1.580 1.620 10,256,474 -0.05(-2.99%)
Jul 13, 2015 1.600 1.690 1.510 1.670 16,465,433 +0.07(+4.37%)
Jul 10, 2015 1.540 1.700 1.530 1.600 19,075,197 +0.07(+4.58%)
Jul 09, 2015 1.710 1.720 1.520 1.530 17,901,530 -0.09(-5.56%)
Jul 08, 2015 1.820 1.830 1.600 1.620 22,075,003 -0.17(-9.50%)
Jul 07, 2015 1.830 1.840 1.650 1.790 21,491,255 -0.01(-0.56%)
Jul 06, 2015 1.760 1.810 1.700 1.800 13,969,039 -0.07(-3.74%)
Jul 02, 2015 1.870 1.870 1.870 0 +0.09(+5.06%)
Jul 01, 2015 2.110 2.110 1.429 1.780 72,450,710 -0.41(-18.72%)
Jun 30, 2015 2.600 2.600 2.160 2.190 47,806,398 -0.32(-12.75%)
Jun 29, 2015 2.180 2.630 2.180 2.510 34,686,216 +0.22(+9.61%)
Jun 26, 2015 2.260 2.290 1.935 2.290 48,042,557 -0.01(-0.43%)
Jun 25, 2015 2.480 2.480 2.270 2.300 22,173,668 -0.18(-7.26%)
Jun 24, 2015 2.600 2.610 2.440 2.480 22,633,937 -0.24(-8.82%)
Jun 23, 2015 2.660 2.730 2.560 2.720 15,653,616 +0.09(+3.42%)
Jun 22, 2015 2.650 2.700 2.570 2.630 11,906,685 +0.00(+0.00%)
Jun 19, 2015 2.470 2.650 2.430 2.630 24,459,812 +0.17(+6.91%)
Jun 18, 2015 2.470 2.520 2.390 2.460 10,403,337 -0.01(-0.40%)
Jun 17, 2015 2.420 2.480 2.320 2.470 19,105,650 +0.08(+3.35%)
Jun 16, 2015 2.400 2.570 2.210 2.390 32,791,729 +0.00(+0.00%)
Jun 15, 2015 2.560 2.570 2.350 2.390 25,586,585 -0.14(-5.53%)
Jun 12, 2015 2.840 2.850 2.520 2.530 26,603,911 -0.25(-8.99%)
Jun 11, 2015 3.220 3.250 2.770 2.780 34,120,026 -0.43(-13.40%)
Jun 10, 2015 3.330 3.380 3.180 3.210 12,852,100 -0.07(-2.13%)
Jun 09, 2015 3.080 3.310 3.080 3.280 17,287,800 +0.22(+7.19%)
Jun 08, 2015 3.210 3.240 3.030 3.060 13,766,711 -0.14(-4.38%)
Jun 05, 2015 3.150 3.280 3.130 3.200 8,446,467 +0.04(+1.27%)
Jun 04, 2015 3.220 3.240 3.130 3.160 8,348,777 -0.11(-3.36%)
Jun 03, 2015 3.450 3.450 3.050 3.270 18,366,985 -0.18(-5.22%)
Jun 02, 2015 3.130 3.490 3.130 3.450 17,080,131 +0.35(+11.29%)
Jun 01, 2015 3.350 3.370 3.060 3.100 19,849,937 -0.28(-8.28%)
May 29, 2015 3.430 3.450 3.370 3.380 8,962,747 -0.05(-1.46%)
May 28, 2015 3.400 3.500 3.351 3.430 9,527,998 +0.00(+0.00%)
May 27, 2015 3.470 3.525 3.400 3.430 9,578,085 +0.02(+0.59%)
May 26, 2015 3.610 3.630 3.400 3.410 11,903,399 -0.22(-6.06%)
May 22, 2015 3.630 3.630 3.630 0 -0.12(-3.20%)
May 21, 2015 3.860 3.890 3.660 3.750 9,292,520 +0.03(+0.81%)
May 20, 2015 3.750 3.830 3.550 3.720 15,724,251 -0.04(-1.06%)
May 19, 2015 3.930 3.740 3.760 14,806,714 -0.17(-4.33%)
May 18, 2015 4.260 4.280 3.860 3.930 26,916,152 -0.36(-8.39%)
May 15, 2015 4.400 4.400 4.260 4.290 11,116,699 -0.13(-2.94%)
May 14, 2015 4.480 4.520 4.360 4.420 10,351,935 -0.03(-0.67%)
May 13, 2015 4.670 4.675 4.440 4.450 10,508,154 -0.19(-4.09%)
May 12, 2015 4.680 4.690 4.520 4.640 7,819,961 +0.04(+0.87%)
May 11, 2015 4.640 4.660 4.540 4.600 6,287,193 -0.01(-0.22%)
May 08, 2015 4.530 4.680 4.420 4.610 9,361,613 +0.17(+3.83%)
May 07, 2015 4.610 4.660 4.395 4.440 13,147,989 -0.25(-5.33%)
May 06, 2015 4.670 4.700 4.430 4.690 17,434,394 +0.08(+1.74%)
May 05, 2015 4.750 4.830 4.590 4.610 14,217,041 -0.07(-1.50%)
May 04, 2015 4.570 4.730 4.550 4.680 12,327,571 +0.17(+3.77%)
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