PEABODY ENERGY CORP. (NY: BTU)
16.67 USD  UNCHANGED
Official Closing Price  /  Updated: 6:40 PM EDT, Aug 20, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 30, 2005 38.72 39.62 38.25 39.43 2,076,000 +0.61(+1.57%)
Nov 29, 2005 37.75 38.85 37.72 38.82 2,520,600 +1.42(+3.81%)
Nov 28, 2005 39.25 39.33 37.20 37.40 2,513,000 -2.31(-5.81%)
Nov 25, 2005 39.33 39.88 39.15 39.70 396,700 +0.49(+1.25%)
Nov 23, 2005 39.12 39.83 38.53 39.21 1,427,400 +0.09(+0.23%)
Nov 22, 2005 38.80 39.59 38.46 39.12 2,571,600 +0.79(+2.07%)
Nov 21, 2005 37.01 38.45 36.43 38.33 2,566,800 +1.35(+3.67%)
Nov 18, 2005 37.95 38.18 36.65 36.97 2,882,400 -1.08(-2.84%)
Nov 17, 2005 37.45 38.24 37.00 38.05 2,623,900 +1.28(+3.50%)
Nov 16, 2005 36.78 37.06 35.74 36.76 2,495,800 -0.01(-0.03%)
Nov 15, 2005 36.76 37.85 35.83 36.78 2,990,600 +0.16(+0.42%)
Nov 14, 2005 38.28 38.60 36.24 36.62 3,061,000 -1.40(-3.67%)
Nov 11, 2005 37.12 38.28 36.88 38.01 2,260,100 +0.68(+1.83%)
Nov 10, 2005 38.72 39.12 36.12 37.33 6,712,500 -1.52(-3.91%)
Nov 09, 2005 40.59 40.63 38.65 38.85 2,921,800 -1.64(-4.05%)
Nov 08, 2005 40.12 40.99 39.68 40.49 1,421,800 +0.50(+1.25%)
Nov 07, 2005 40.69 41.08 39.59 39.99 2,630,400 -0.69(-1.70%)
Nov 04, 2005 41.40 41.44 40.12 40.68 2,576,300 -0.62(-1.50%)
Nov 03, 2005 41.20 42.33 40.72 41.30 3,121,100 +0.59(+1.45%)
Nov 02, 2005 40.15 41.08 39.78 40.71 3,588,100 +1.25(+3.17%)
Nov 01, 2005 39.38 39.50 38.53 39.46 3,419,800 +0.38(+0.97%)
Oct 31, 2005 38.25 39.56 38.00 39.08 4,006,400 +0.71(+1.85%)
Oct 28, 2005 38.00 38.89 36.55 38.37 3,966,300 +0.11(+0.29%)
Oct 27, 2005 39.95 39.95 38.15 38.26 2,209,300 -1.32(-3.32%)
Oct 26, 2005 39.84 41.05 39.35 39.58 3,296,300 -0.26(-0.65%)
Oct 25, 2005 39.71 40.43 39.00 39.83 3,608,800 +0.13(+0.34%)
Oct 24, 2005 37.01 39.87 37.01 39.70 3,852,400 +2.69(+7.25%)
Oct 21, 2005 36.55 37.56 36.22 37.01 3,837,300 +0.53(+1.45%)
Oct 20, 2005 38.12 38.62 36.28 36.49 5,462,500 -1.65(-4.31%)
Oct 19, 2005 39.00 39.25 36.62 38.13 6,531,900 -0.47(-1.20%)
Oct 18, 2005 40.92 41.42 38.33 38.60 5,698,200 -3.35(-7.99%)
Oct 17, 2005 39.75 41.95 39.75 41.95 4,066,300 +3.06(+7.86%)
Oct 14, 2005 37.97 39.08 37.18 38.89 2,959,200 +0.93(+2.45%)
Oct 13, 2005 39.33 39.33 36.72 37.96 4,629,900 -1.44(-3.67%)
Oct 12, 2005 40.00 40.91 38.51 39.40 4,195,800 +0.01(+0.03%)
Oct 11, 2005 38.35 39.42 38.35 39.40 3,002,200 +1.82(+4.84%)
Oct 10, 2005 38.45 39.14 36.80 37.58 5,218,800 +0.25(+0.67%)
Oct 07, 2005 36.45 37.65 36.30 37.33 4,134,100 +1.23(+3.39%)
Oct 06, 2005 37.53 37.58 35.22 36.10 7,797,500 -2.87(-7.36%)
Oct 05, 2005 42.03 42.06 38.92 38.97 3,135,900 -2.97(-7.08%)
Oct 04, 2005 43.06 43.45 41.90 41.94 1,956,000 -1.12(-2.60%)
Oct 03, 2005 42.00 43.45 41.90 43.06 2,434,500 +0.89(+2.10%)
Sep 30, 2005 41.90 43.03 41.90 42.17 1,840,700 +0.27(+0.66%)
Sep 29, 2005 41.62 42.20 41.00 41.90 1,464,400 +0.46(+1.11%)
Sep 28, 2005 40.65 41.84 40.57 41.44 1,597,700 +0.79(+1.96%)
Sep 27, 2005 41.00 41.13 40.12 40.65 2,476,400 -0.60(-1.45%)
Sep 26, 2005 40.50 41.28 39.85 41.24 1,715,700 +0.83(+2.05%)
Sep 23, 2005 40.42 40.53 39.30 40.42 3,120,300 -0.66(-1.61%)
Sep 22, 2005 42.38 42.80 40.51 41.08 3,392,800 -0.62(-1.50%)
Sep 21, 2005 41.55 42.80 41.50 41.70 3,036,400 +0.60(+1.45%)
Sep 20, 2005 41.38 41.75 40.53 41.10 2,997,000 -0.08(-0.19%)
Sep 19, 2005 41.19 41.47 39.88 41.19 3,368,300 +1.44(+3.61%)
Sep 16, 2005 37.95 39.88 37.83 39.75 4,208,500 +1.97(+5.23%)
Sep 15, 2005 37.92 38.28 37.51 37.78 1,246,200 +0.09(+0.24%)
Sep 14, 2005 37.33 37.75 36.75 37.69 1,765,900 +0.76(+2.04%)
Sep 13, 2005 37.08 37.22 36.76 36.93 1,350,100 -0.15(-0.39%)
Sep 12, 2005 37.08 37.25 36.60 37.08 1,892,500 +0.05(+0.14%)
Sep 09, 2005 36.55 37.13 36.30 37.03 1,210,100 +0.76(+2.10%)
Sep 08, 2005 35.74 36.74 35.62 36.26 1,620,500 +0.76(+2.15%)
Sep 07, 2005 34.78 35.50 34.00 35.50 1,484,800 +0.53(+1.53%)
Sep 06, 2005 35.13 35.15 34.48 34.97 1,570,000 -0.17(-0.48%)
Sep 02, 2005 35.67 35.67 34.26 35.13 2,414,100 -0.75(-2.09%)
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