PEABODY ENERGY CORP. (NY: BTU)
15.62 USD  +0.47 (+3.10%)
Streaming Delayed Price  /  Updated: 3:30 PM EDT, Jul 29, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 28, 2003 8.200 8.505 8.195 8.425 200,500 +0.26(+3.18%)
Nov 26, 2003 8.270 8.270 8.143 8.165 179,400 -0.05(-0.55%)
Nov 25, 2003 8.152 8.225 8.125 8.210 297,900 +0.08(+1.02%)
Nov 24, 2003 8.238 8.238 8.127 8.127 133,800 -0.11(-1.31%)
Nov 21, 2003 8.152 8.318 8.152 8.235 166,700 +0.14(+1.79%)
Nov 20, 2003 8.110 8.130 8.060 8.090 248,500 -0.04(-0.43%)
Nov 19, 2003 8.155 8.155 8.023 8.125 189,600 -0.01(-0.06%)
Nov 18, 2003 8.092 8.188 8.092 8.130 97,200 -0.01(-0.09%)
Nov 17, 2003 8.172 8.172 8.100 8.137 209,500 -0.10(-1.21%)
Nov 14, 2003 8.287 8.315 8.197 8.238 343,700 -0.05(-0.66%)
Nov 13, 2003 8.338 8.377 8.255 8.293 146,600 -0.07(-0.84%)
Nov 12, 2003 8.250 8.363 8.248 8.363 162,300 +0.11(+1.33%)
Nov 11, 2003 8.255 8.312 8.242 8.252 112,700 +0.02(+0.27%)
Nov 10, 2003 8.512 8.535 8.230 8.230 216,300 -0.31(-3.66%)
Nov 07, 2003 8.322 8.543 8.285 8.543 188,800 +0.27(+3.23%)
Nov 06, 2003 8.332 8.342 8.213 8.275 103,300 -0.12(-1.37%)
Nov 05, 2003 8.450 8.450 8.303 8.390 127,700 -0.00(-0.03%)
Nov 04, 2003 8.350 8.410 8.332 8.393 251,983 +0.04(+0.48%)
Nov 03, 2003 8.273 8.370 8.250 8.352 192,460 +0.02(+0.24%)
Oct 31, 2003 8.280 8.342 8.273 8.332 191,300 +0.08(+0.94%)
Oct 30, 2003 8.220 8.307 8.215 8.255 159,700 +0.06(+0.67%)
Oct 29, 2003 8.175 8.255 8.137 8.200 143,400 +0.04(+0.49%)
Oct 28, 2003 8.095 8.160 8.062 8.160 167,400 +0.12(+1.52%)
Oct 27, 2003 8.062 8.082 8.008 8.037 194,400 -0.07(-0.83%)
Oct 24, 2003 8.012 8.190 7.975 8.105 437,200 +0.06(+0.75%)
Oct 23, 2003 8.027 8.113 7.838 8.045 429,900 -0.04(-0.56%)
Oct 22, 2003 8.062 8.162 8.005 8.090 292,800 +0.03(+0.34%)
Oct 21, 2003 8.200 8.200 7.992 8.062 771,000 -0.28(-3.30%)
Oct 20, 2003 8.557 8.557 8.250 8.338 389,400 -0.21(-2.49%)
Oct 17, 2003 8.502 8.592 8.502 8.550 215,300 +0.01(+0.15%)
Oct 16, 2003 8.500 8.550 8.500 8.537 178,700 +0.06(+0.74%)
Oct 15, 2003 8.588 8.588 8.450 8.475 307,100 -0.09(-1.02%)
Oct 14, 2003 8.488 8.545 8.438 8.562 241,000 +0.06(+0.68%)
Oct 13, 2003 8.533 8.520 8.445 8.505 348,900 -0.03(-0.32%)
Oct 10, 2003 8.450 8.537 8.425 8.533 371,200 +0.10(+1.13%)
Oct 09, 2003 8.363 8.550 8.350 8.438 341,800 +0.06(+0.75%)
Oct 08, 2003 8.387 8.463 8.325 8.375 305,000 -0.03(-0.36%)
Oct 07, 2003 8.137 8.405 8.137 8.405 491,600 +0.23(+2.81%)
Oct 06, 2003 8.105 8.188 8.050 8.175 269,800 +0.08(+0.93%)
Oct 03, 2003 8.062 8.107 8.043 8.100 517,500 +0.07(+0.90%)
Oct 02, 2003 7.915 8.070 7.888 8.027 276,700 +0.07(+0.91%)
Oct 01, 2003 7.867 7.980 7.867 7.955 168,500 +0.11(+1.43%)
Sep 30, 2003 7.880 7.970 7.803 7.843 254,400 -0.05(-0.63%)
Sep 29, 2003 7.723 7.900 7.723 7.893 283,500 +0.17(+2.17%)
Sep 26, 2003 7.737 7.760 7.713 7.725 232,900 -0.06(-0.80%)
Sep 25, 2003 7.838 7.888 7.742 7.787 211,800 -0.06(-0.80%)
Sep 24, 2003 7.827 7.930 7.815 7.850 205,900 +0.01(+0.10%)
Sep 23, 2003 7.875 7.897 7.812 7.843 168,700 -0.06(-0.76%)
Sep 22, 2003 7.800 7.910 7.775 7.902 366,300 +0.12(+1.48%)
Sep 19, 2003 7.790 7.825 7.763 7.787 236,900 +0.04(+0.58%)
Sep 18, 2003 7.780 7.800 7.718 7.742 328,200 -0.02(-0.19%)
Sep 17, 2003 7.725 7.752 7.707 7.758 255,900 -0.02(-0.23%)
Sep 16, 2003 7.772 7.815 7.742 7.775 179,600 +0.00(+0.03%)
Sep 15, 2003 7.812 7.867 7.745 7.772 198,400 -0.12(-1.52%)
Sep 12, 2003 7.838 7.925 7.775 7.893 378,400 +0.02(+0.29%)
Sep 11, 2003 7.850 7.940 7.832 7.870 560,700 -0.01(-0.10%)
Sep 10, 2003 7.787 7.890 7.737 7.877 475,300 +0.18(+2.31%)
Sep 09, 2003 7.685 7.763 7.660 7.700 640,000 +0.04(+0.56%)
Sep 08, 2003 7.500 7.692 7.438 7.657 246,200 +0.13(+1.76%)
Sep 05, 2003 7.588 7.588 7.475 7.525 388,800 -0.06(-0.82%)
Sep 04, 2003 7.715 7.715 7.525 7.588 278,900 -0.13(-1.72%)
Sep 03, 2003 7.800 7.825 7.668 7.720 239,700 -0.05(-0.61%)
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