PEABODY ENERGY CORP. (NY: BTU)
15.15 USD  UNCHANGED
Official Closing Price  /  Updated: 6:40 PM EDT, Jul 28, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 29, 2002 6.740 6.812 6.715 6.812 84,000 +0.07(+1.08%)
Nov 27, 2002 6.478 6.740 6.478 6.740 157,300 +0.27(+4.09%)
Nov 26, 2002 6.550 6.582 6.447 6.475 80,400 -0.12(-1.89%)
Nov 25, 2002 6.525 6.800 6.525 6.600 124,700 -0.11(-1.57%)
Nov 22, 2002 6.700 6.787 6.673 6.705 348,500 -0.05(-0.74%)
Nov 21, 2002 6.550 6.772 6.530 6.755 113,700 +0.16(+2.35%)
Nov 20, 2002 6.487 6.623 6.487 6.600 100,100 +0.05(+0.76%)
Nov 19, 2002 6.705 6.718 6.505 6.550 119,200 -0.16(-2.42%)
Nov 18, 2002 6.625 6.725 6.612 6.713 286,800 +0.12(+1.82%)
Nov 15, 2002 6.242 6.640 6.237 6.593 357,000 +0.33(+5.35%)
Nov 14, 2002 6.270 6.345 6.223 6.258 142,100 -0.00(-0.08%)
Nov 13, 2002 6.250 6.350 6.213 6.263 96,100 +0.00(+0.08%)
Nov 12, 2002 6.253 6.315 6.250 6.258 158,900 +0.01(+0.16%)
Nov 11, 2002 6.400 6.425 6.213 6.247 101,500 -0.16(-2.42%)
Nov 08, 2002 6.600 6.625 6.380 6.402 239,400 -0.25(-3.83%)
Nov 07, 2002 6.650 6.725 6.575 6.657 162,200 +0.00(+0.04%)
Nov 06, 2002 6.475 6.683 6.468 6.655 136,400 +0.18(+2.78%)
Nov 05, 2002 6.537 6.540 6.402 6.475 78,700 -0.08(-1.26%)
Nov 04, 2002 6.475 6.600 6.475 6.558 114,300 +0.08(+1.27%)
Nov 01, 2002 6.412 6.487 6.365 6.475 150,700 +0.04(+0.58%)
Oct 31, 2002 6.362 6.430 6.300 6.438 210,100 +0.05(+0.74%)
Oct 30, 2002 6.263 6.405 6.213 6.390 620,000 +0.15(+2.40%)
Oct 29, 2002 6.250 6.275 6.150 6.240 310,000 -0.06(-0.99%)
Oct 28, 2002 6.388 6.388 6.293 6.303 109,800 -0.11(-1.75%)
Oct 25, 2002 6.265 6.418 6.225 6.415 207,300 +0.15(+2.31%)
Oct 24, 2002 6.438 6.457 6.260 6.270 263,400 -0.14(-2.15%)
Oct 23, 2002 6.315 6.407 6.225 6.407 225,200 +0.09(+1.50%)
Oct 22, 2002 6.338 6.450 6.265 6.312 457,500 -0.03(-0.39%)
Oct 21, 2002 6.013 6.400 5.963 6.338 345,000 +0.28(+4.54%)
Oct 18, 2002 5.940 6.135 5.838 6.062 146,400 +0.12(+2.06%)
Oct 17, 2002 5.780 6.005 5.650 5.940 672,900 +0.16(+2.81%)
Oct 16, 2002 6.750 6.750 5.700 5.777 1,216,400 -0.97(-14.38%)
Oct 15, 2002 6.487 6.748 6.487 6.748 237,000 +0.29(+4.41%)
Oct 14, 2002 6.412 6.497 6.350 6.463 132,000 +0.06(+0.98%)
Oct 11, 2002 6.375 6.430 6.325 6.400 184,800 +0.15(+2.40%)
Oct 10, 2002 6.240 6.250 6.100 6.250 142,900 +0.01(+0.16%)
Oct 09, 2002 6.285 6.300 6.197 6.240 235,500 -0.04(-0.72%)
Oct 08, 2002 6.223 6.300 6.125 6.285 321,700 +0.01(+0.20%)
Oct 07, 2002 6.425 6.495 6.210 6.272 245,800 -0.17(-2.68%)
Oct 04, 2002 6.487 6.495 6.200 6.445 590,000 -0.01(-0.19%)
Oct 03, 2002 6.562 6.572 6.412 6.457 204,400 -0.07(-1.07%)
Oct 02, 2002 6.607 6.713 6.525 6.527 365,000 -0.08(-1.17%)
Oct 01, 2002 6.375 6.625 6.375 6.605 653,600 +0.23(+3.61%)
Sep 30, 2002 6.275 6.395 6.188 6.375 4,945,000 +0.14(+2.20%)
Sep 27, 2002 6.500 6.500 6.225 6.237 1,690,100 +0.17(+2.89%)
Sep 26, 2002 6.075 6.110 5.987 6.062 280,600 -0.02(-0.33%)
Sep 25, 2002 5.875 6.098 5.875 6.082 151,100 +0.19(+3.27%)
Sep 24, 2002 5.840 5.980 5.812 5.890 95,600 +0.05(+0.90%)
Sep 23, 2002 5.950 5.950 5.810 5.838 107,100 -0.13(-2.22%)
Sep 20, 2002 6.037 6.055 5.950 5.970 87,600 -0.08(-1.32%)
Sep 19, 2002 6.090 6.105 6.030 6.050 74,100 -0.05(-0.78%)
Sep 18, 2002 6.205 6.205 6.080 6.098 93,600 -0.12(-1.85%)
Sep 17, 2002 6.237 6.300 6.213 6.213 72,300 -0.00(-0.08%)
Sep 16, 2002 6.175 6.287 6.150 6.218 90,400 +0.04(+0.65%)
Sep 13, 2002 6.367 6.370 6.170 6.178 145,800 -0.20(-3.10%)
Sep 12, 2002 6.475 6.475 6.357 6.375 65,000 -0.11(-1.66%)
Sep 11, 2002 6.457 6.537 6.457 6.482 142,500 +0.03(+0.43%)
Sep 10, 2002 6.388 6.550 6.362 6.455 126,200 +0.09(+1.37%)
Sep 09, 2002 6.383 6.438 6.200 6.367 127,800 -0.02(-0.31%)
Sep 06, 2002 6.320 6.428 6.310 6.388 73,900 +0.08(+1.19%)
Sep 05, 2002 6.175 6.350 6.115 6.312 163,900 +0.01(+0.20%)
Sep 04, 2002 6.157 6.325 6.065 6.300 130,400 +0.14(+2.36%)
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