Peabody Energy Corp (NY: BTU )

14.15 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 22, 2021 13.78 14.65 13.57 14.15 7,315,518 +0.14(+1.00%)
Oct 21, 2021 14.10 14.78 13.55 14.01 9,392,395 -0.48(-3.31%)
Oct 20, 2021 15.73 15.82 13.96 14.49 19,233,291 -1.41(-8.87%)
Oct 19, 2021 19.00 19.12 15.85 15.90 22,445,347 -3.76(-19.13%)
Oct 18, 2021 16.15 19.72 16.13 19.66 22,245,319 +3.70(+23.18%)
Oct 15, 2021 15.93 16.74 15.62 15.96 5,878,896 +0.29(+1.85%)
Oct 14, 2021 16.77 17.38 15.51 15.67 7,380,677 -0.78(-4.74%)
Oct 13, 2021 16.51 16.55 15.62 16.45 3,879,212 -0.07(-0.42%)
Oct 12, 2021 16.78 17.00 15.94 16.52 4,985,804 -0.17(-1.02%)
Oct 11, 2021 17.00 17.90 16.11 16.69 8,255,683 +0.64(+3.99%)
Oct 08, 2021 16.44 16.94 15.78 16.05 5,051,790 -0.40(-2.43%)
Oct 07, 2021 16.30 16.93 15.46 16.45 6,802,677 -0.21(-1.26%)
Oct 06, 2021 16.63 17.00 15.58 16.66 9,177,881 -0.83(-4.75%)
Oct 05, 2021 17.98 18.42 17.12 17.49 11,675,660 +0.46(+2.70%)
Oct 04, 2021 16.74 18.10 16.51 17.03 18,126,662 +1.38(+8.82%)
Oct 01, 2021 14.96 15.93 14.71 15.65 9,548,000 +0.86(+5.81%)
Sep 30, 2021 13.38 14.88 13.28 14.79 10,209,365 +1.56(+11.79%)
Sep 29, 2021 13.92 13.99 12.56 13.23 8,671,545 -0.68(-4.89%)
Sep 28, 2021 14.33 14.50 13.36 13.91 7,974,189 -0.20(-1.42%)
Sep 27, 2021 13.22 14.50 13.17 14.11 9,453,216 +1.14(+8.79%)
Sep 24, 2021 13.23 13.43 12.79 12.97 6,233,242 -0.48(-3.57%)
Sep 23, 2021 14.10 14.35 13.25 13.45 7,188,114 -0.58(-4.13%)
Sep 22, 2021 14.60 15.14 13.98 14.03 7,030,563 +0.05(+0.36%)
Sep 21, 2021 14.47 14.48 13.33 13.98 5,490,628 -0.22(-1.55%)
Sep 20, 2021 13.66 14.68 13.57 14.20 6,840,815 -0.52(-3.53%)
Sep 17, 2021 15.22 15.59 14.65 14.72 9,141,678 -0.83(-5.34%)
Sep 16, 2021 16.79 16.89 15.47 15.55 6,667,094 -1.36(-8.04%)
Sep 15, 2021 17.90 18.80 16.58 16.91 7,932,359 -0.85(-4.79%)
Sep 14, 2021 17.55 18.51 17.12 17.76 3,703,642 +0.23(+1.31%)
Sep 13, 2021 19.29 19.44 17.30 17.53 6,320,584 -1.44(-7.59%)
Sep 10, 2021 19.03 19.83 18.85 18.97 4,178,808 +0.16(+0.85%)
Sep 09, 2021 18.51 19.26 18.26 18.81 3,631,083 +0.33(+1.79%)
Sep 08, 2021 18.71 19.26 18.13 18.48 4,739,138 -0.25(-1.33%)
Sep 07, 2021 17.74 18.93 17.65 18.73 5,349,494 +1.19(+6.78%)
Sep 03, 2021 17.43 17.95 17.02 17.54 3,696,198 +0.43(+2.51%)
Sep 02, 2021 17.50 18.28 16.47 17.11 7,904,535 -0.06(-0.35%)
Sep 01, 2021 15.87 17.17 15.55 17.17 6,837,959 +1.19(+7.45%)
Aug 31, 2021 15.56 16.09 15.28 15.98 4,849,163 +0.22(+1.40%)
Aug 30, 2021 15.94 16.10 14.87 15.76 7,082,279 +0.16(+1.03%)
Aug 27, 2021 14.32 15.89 14.20 15.60 6,042,001 +1.53(+10.87%)
Aug 26, 2021 14.13 14.47 13.73 14.07 5,113,734 -0.22(-1.54%)
Aug 25, 2021 13.61 14.81 13.40 14.29 6,161,928 +0.68(+5.00%)
Aug 24, 2021 13.98 14.23 13.37 13.61 5,478,956 -0.15(-1.09%)
Aug 23, 2021 13.18 14.20 13.14 13.76 6,582,867 +1.11(+8.77%)
Aug 20, 2021 11.92 12.92 11.86 12.65 5,705,006 +0.68(+5.68%)
Aug 19, 2021 12.20 12.93 11.35 11.97 8,939,310 -0.64(-5.08%)
Aug 18, 2021 13.34 13.82 12.56 12.61 5,319,889 -0.74(-5.54%)
Aug 17, 2021 13.77 14.23 12.94 13.35 6,262,726 -0.58(-4.16%)
Aug 16, 2021 13.20 14.31 12.61 13.93 6,691,271 +0.49(+3.65%)
Aug 13, 2021 13.54 13.77 13.06 13.44 3,772,712 -0.26(-1.90%)
Aug 12, 2021 13.32 13.76 12.70 13.70 5,827,147 +0.17(+1.26%)
Aug 11, 2021 12.59 13.93 12.27 13.53 8,356,557 +0.81(+6.37%)
Aug 10, 2021 11.66 12.92 11.52 12.72 8,255,925 +1.17(+10.13%)
Aug 09, 2021 11.95 12.27 11.22 11.55 7,584,432 -0.80(-6.48%)
Aug 06, 2021 12.00 12.52 11.68 12.35 6,600,181 +0.69(+5.92%)
Aug 05, 2021 11.23 12.17 10.98 11.66 6,992,969 +0.65(+5.90%)
Aug 04, 2021 11.22 11.60 10.88 11.01 4,383,287 -0.38(-3.34%)
Aug 03, 2021 11.70 11.94 11.13 11.39 6,057,472 -0.31(-2.65%)
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.