Peabody Energy Corp (NY: BTU )

8.740 USD -0.470 (-5.10%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2021 9.510 9.756 8.570 8.740 7,906,981 -0.47(-5.10%)
Jun 11, 2021 9.150 9.529 8.940 9.210 4,768,861 +0.26(+2.91%)
Jun 10, 2021 8.750 9.390 8.740 8.950 5,778,154 +0.34(+3.95%)
Jun 09, 2021 8.430 8.970 8.155 8.610 5,993,694 +0.12(+1.41%)
Jun 08, 2021 7.700 8.620 7.640 8.490 7,092,227 +0.86(+11.27%)
Jun 07, 2021 8.030 8.280 7.400 7.630 5,050,846 -0.67(-8.07%)
Jun 04, 2021 7.920 8.380 7.580 8.300 4,602,608 +0.48(+6.14%)
Jun 03, 2021 7.410 8.240 7.300 7.820 6,572,063 +0.31(+4.13%)
Jun 02, 2021 7.550 7.680 7.150 7.510 4,905,464 +0.10(+1.35%)
Jun 01, 2021 7.120 7.450 6.910 7.410 6,162,601 +0.78(+11.76%)
May 28, 2021 6.480 6.670 6.090 6.630 5,956,691 +0.15(+2.31%)
May 27, 2021 5.750 6.755 5.730 6.480 9,866,475 +0.81(+14.29%)
May 26, 2021 5.490 5.770 5.440 5.670 3,909,344 +0.30(+5.59%)
May 25, 2021 5.680 5.787 5.370 5.370 5,573,816 -0.45(-7.73%)
May 24, 2021 5.830 5.950 5.425 5.820 7,317,421 -0.02(-0.34%)
May 21, 2021 6.440 6.600 5.800 5.840 6,434,338 -0.55(-8.61%)
May 20, 2021 6.460 6.510 5.980 6.390 3,941,876 -0.03(-0.47%)
May 19, 2021 6.310 6.650 5.810 6.420 10,815,360 -0.25(-3.75%)
May 18, 2021 8.300 8.510 6.610 6.670 24,170,835 -1.93(-22.44%)
May 17, 2021 6.550 8.700 6.550 8.600 44,700,019 +2.10(+32.31%)
May 14, 2021 6.530 6.966 6.250 6.500 4,758,794 +0.16(+2.52%)
May 13, 2021 6.650 7.100 6.070 6.340 6,594,840 -0.34(-5.09%)
May 12, 2021 6.750 7.170 6.430 6.680 8,591,055 +0.16(+2.45%)
May 11, 2021 5.690 6.590 5.580 6.520 8,377,673 +0.61(+10.32%)
May 10, 2021 5.180 6.270 5.178 5.910 17,611,979 +0.79(+15.43%)
May 07, 2021 4.630 5.120 4.520 5.120 3,942,360 +0.51(+11.06%)
May 06, 2021 4.760 4.780 4.350 4.610 5,424,098 -0.13(-2.74%)
May 05, 2021 4.540 4.860 4.180 4.740 5,942,736 +0.59(+14.22%)
May 04, 2021 4.040 4.380 3.940 4.150 4,181,314 -0.05(-1.19%)
May 03, 2021 3.860 4.370 3.750 4.200 8,268,927 +0.50(+13.51%)
Apr 30, 2021 3.760 3.945 3.560 3.700 4,520,800 -0.19(-4.88%)
Apr 29, 2021 3.840 3.900 3.440 3.890 10,250,742 -0.40(-9.32%)
Apr 28, 2021 4.510 4.530 4.120 4.290 2,911,653 -0.24(-5.30%)
Apr 27, 2021 4.480 4.690 4.380 4.530 2,597,147 +0.08(+1.80%)
Apr 26, 2021 4.200 4.570 4.130 4.450 2,904,664 +0.28(+6.71%)
Apr 23, 2021 4.020 4.290 3.930 4.170 3,339,200 +0.12(+2.96%)
Apr 22, 2021 3.910 4.080 3.858 4.050 2,606,009 +0.21(+5.47%)
Apr 21, 2021 3.640 3.880 3.510 3.840 1,521,690 +0.19(+5.21%)
Apr 20, 2021 3.800 3.810 3.510 3.650 1,812,763 -0.21(-5.44%)
Apr 19, 2021 3.870 3.940 3.700 3.860 2,058,237 -0.01(-0.26%)
Apr 16, 2021 3.970 3.980 3.710 3.870 2,035,500 -0.06(-1.53%)
Apr 15, 2021 3.790 3.980 3.640 3.930 2,678,121 +0.19(+5.08%)
Apr 14, 2021 3.470 3.940 3.450 3.740 5,624,247 +0.24(+6.86%)
Apr 13, 2021 3.360 3.700 3.330 3.500 5,540,568 +0.21(+6.38%)
Apr 12, 2021 3.350 3.470 3.220 3.290 2,264,806 -0.03(-0.90%)
Apr 09, 2021 3.410 3.540 3.290 3.320 1,570,600 -0.06(-1.78%)
Apr 08, 2021 3.460 3.540 3.290 3.380 1,620,936 -0.05(-1.46%)
Apr 07, 2021 3.310 3.520 3.300 3.430 2,433,557 +0.11(+3.31%)
Apr 06, 2021 3.390 3.440 3.130 3.320 2,602,851 -0.03(-0.90%)
Apr 05, 2021 3.060 3.550 3.060 3.350 5,467,626 +0.34(+11.30%)
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.