Peabody Energy Corp (NY: BTU )

11.71 USD -0.04 (-0.34%)
Official Closing Price Updated: 7:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 11.61 12.15 11.22 11.71 6,434,233 -0.04(-0.34%)
Jul 29, 2021 10.17 11.89 9.600 11.75 10,724,688 +0.98(+9.10%)
Jul 28, 2021 10.50 11.15 10.09 10.77 8,293,646 +0.51(+4.97%)
Jul 27, 2021 11.96 11.98 10.03 10.26 9,214,970 -1.77(-14.71%)
Jul 26, 2021 10.92 12.23 10.92 12.03 12,058,480 +1.10(+10.06%)
Jul 23, 2021 10.81 11.46 10.45 10.93 10,153,690 -0.05(-0.46%)
Jul 22, 2021 10.36 11.21 10.08 10.98 8,468,616 +0.35(+3.29%)
Jul 21, 2021 9.510 10.82 9.510 10.63 10,288,309 +1.52(+16.68%)
Jul 20, 2021 8.910 9.400 8.480 9.110 6,543,085 +0.24(+2.71%)
Jul 19, 2021 8.160 9.250 8.020 8.870 7,811,917 +0.16(+1.84%)
Jul 16, 2021 10.49 10.60 8.660 8.710 9,152,547 -1.70(-16.33%)
Jul 15, 2021 10.97 11.51 10.10 10.41 7,931,403 -0.59(-5.36%)
Jul 14, 2021 10.68 11.79 10.58 11.00 12,001,274 +0.66(+6.38%)
Jul 13, 2021 10.47 11.10 10.09 10.34 5,498,949 -0.19(-1.80%)
Jul 12, 2021 10.78 11.27 10.51 10.53 6,864,218 -0.48(-4.36%)
Jul 09, 2021 10.03 11.18 9.928 11.01 13,051,171 +1.15(+11.66%)
Jul 08, 2021 8.960 9.980 8.820 9.860 10,698,013 -0.15(-1.50%)
Jul 07, 2021 8.050 10.54 8.010 10.01 45,535,773 +1.97(+24.50%)
Jul 06, 2021 8.640 8.670 7.760 8.040 7,148,646 -0.49(-5.74%)
Jul 02, 2021 8.240 8.710 8.110 8.530 6,371,239 +0.34(+4.15%)
Jul 01, 2021 8.050 8.420 7.850 8.190 6,815,020 +0.26(+3.28%)
Jun 30, 2021 6.950 7.940 6.920 7.930 7,417,653 +1.01(+14.60%)
Jun 29, 2021 7.120 7.480 6.860 6.920 5,141,085 -0.07(-1.00%)
Jun 28, 2021 7.770 7.840 6.780 6.990 8,668,135 -0.78(-10.04%)
Jun 25, 2021 8.440 8.510 7.770 7.770 8,022,594 -0.68(-8.05%)
Jun 24, 2021 7.950 8.510 7.830 8.450 5,287,699 +0.45(+5.62%)
Jun 23, 2021 7.730 8.150 7.480 8.000 6,010,095 +0.41(+5.40%)
Jun 22, 2021 7.130 7.717 7.010 7.590 6,736,338 +0.42(+5.86%)
Jun 21, 2021 7.500 7.500 6.955 7.170 9,485,532 -0.34(-4.53%)
Jun 18, 2021 7.510 8.120 7.330 7.510 13,608,935 -0.19(-2.47%)
Jun 17, 2021 8.400 8.530 7.220 7.700 11,162,969 -0.76(-8.98%)
Jun 16, 2021 8.440 8.940 8.150 8.460 5,656,208 -0.18(-2.08%)
Jun 15, 2021 8.740 9.000 8.250 8.640 4,133,707 -0.10(-1.14%)
Jun 14, 2021 9.510 9.756 8.570 8.740 7,907,054 -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%)
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.