PEABODY ENERGY CORP. (NY: BTU)
5.090 USD  -0.100 (-1.93%)
Official Closing Price  /  Updated: 6:40 PM EDT, Apr 20, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 20, 2015 5.260 5.280 5.050 5.090 12,790,588 -0.10(-1.93%)
Apr 17, 2015 5.350 5.470 5.170 5.190 15,409,164 -0.10(-1.89%)
Apr 16, 2015 5.280 5.600 5.200 5.290 26,288,604 +0.11(+2.12%)
Apr 15, 2015 5.030 5.270 4.950 5.180 18,774,205 +0.22(+4.44%)
Apr 14, 2015 4.910 5.030 4.770 4.960 12,363,748 +0.10(+2.06%)
Apr 13, 2015 5.030 5.080 4.810 4.860 8,261,407 -0.23(-4.52%)
Apr 10, 2015 5.190 5.230 5.010 5.090 6,287,966 -0.14(-2.68%)
Apr 09, 2015 5.110 5.270 5.070 5.230 6,919,030 +0.15(+2.95%)
Apr 08, 2015 5.410 5.470 5.070 5.080 8,121,977 -0.26(-4.87%)
Apr 07, 2015 5.070 5.550 5.010 5.340 14,930,127 +0.29(+5.74%)
Apr 06, 2015 4.940 5.120 4.850 5.050 9,740,437 +0.18(+3.70%)
Apr 02, 2015 4.870 4.870 4.870 0 +0.12(+2.53%)
Apr 01, 2015 4.960 5.040 4.705 4.750 13,087,202 -0.17(-3.46%)
Mar 31, 2015 5.250 5.275 4.760 4.920 16,923,912 -0.42(-7.87%)
Mar 30, 2015 5.130 5.450 5.130 5.340 7,364,641 +0.21(+4.09%)
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%)
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