PEABODY ENERGY CORP. (NY: BTU)
15.09 USD  +0.12 (+0.80%)
Streaming Delayed Price  /  Updated: 12:43 PM EDT, Jul 24, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 28, 2003 7.022 7.225 7.022 7.145 313,500 +0.12(+1.74%)
Feb 27, 2003 6.992 7.100 6.957 7.022 155,600 +0.04(+0.50%)
Feb 26, 2003 6.938 7.030 6.928 6.987 299,200 -0.01(-0.11%)
Feb 25, 2003 6.987 7.013 6.945 6.995 276,200 +0.01(+0.21%)
Feb 24, 2003 7.000 7.048 6.950 6.980 589,800 -0.04(-0.57%)
Feb 21, 2003 6.588 7.120 6.588 7.020 548,700 +0.46(+6.97%)
Feb 20, 2003 6.700 6.728 6.540 6.562 151,200 -0.14(-2.05%)
Feb 19, 2003 6.737 6.737 6.633 6.700 177,900 -0.05(-0.70%)
Feb 18, 2003 6.678 6.750 6.678 6.748 102,600 +0.08(+1.16%)
Feb 14, 2003 6.588 6.700 6.520 6.670 283,000 +0.08(+1.25%)
Feb 13, 2003 6.620 6.620 6.513 6.588 177,400 -0.04(-0.57%)
Feb 12, 2003 6.625 6.697 6.550 6.625 230,300 +0.00(+0.00%)
Feb 11, 2003 6.550 6.630 6.457 6.625 365,700 +0.11(+1.69%)
Feb 10, 2003 6.375 6.625 6.350 6.515 536,000 +0.35(+5.72%)
Feb 07, 2003 6.178 6.235 6.130 6.162 152,700 -0.04(-0.60%)
Feb 06, 2003 6.258 6.308 6.138 6.200 206,700 -0.07(-1.08%)
Feb 05, 2003 6.362 6.450 6.258 6.268 199,900 -0.07(-1.07%)
Feb 04, 2003 6.348 6.380 6.232 6.335 213,400 -0.07(-1.09%)
Feb 03, 2003 6.438 6.500 6.400 6.405 132,800 +0.02(+0.27%)
Jan 31, 2003 6.400 6.452 6.287 6.388 260,000 -0.01(-0.20%)
Jan 30, 2003 6.550 6.713 6.362 6.400 901,000 +0.16(+2.61%)
Jan 29, 2003 6.372 6.375 6.183 6.237 320,500 -0.13(-2.12%)
Jan 28, 2003 6.375 6.412 6.350 6.372 290,000 +0.02(+0.28%)
Jan 27, 2003 6.383 6.397 6.322 6.355 253,300 -0.03(-0.43%)
Jan 24, 2003 6.702 6.702 6.383 6.383 924,700 -0.32(-4.77%)
Jan 23, 2003 6.700 6.737 6.625 6.702 83,700 +0.00(+0.04%)
Jan 22, 2003 6.713 6.787 6.678 6.700 138,300 -0.02(-0.37%)
Jan 21, 2003 6.800 6.862 6.700 6.725 164,300 -0.04(-0.52%)
Jan 17, 2003 6.825 6.862 6.728 6.760 107,800 -0.08(-1.13%)
Jan 16, 2003 6.938 6.995 6.825 6.838 257,900 -0.09(-1.37%)
Jan 15, 2003 7.062 7.138 6.800 6.933 537,900 -0.31(-4.31%)
Jan 14, 2003 7.112 7.287 7.112 7.245 250,500 +0.12(+1.76%)
Jan 13, 2003 7.075 7.150 7.025 7.120 222,500 +0.08(+1.06%)
Jan 10, 2003 6.822 7.100 6.840 7.045 254,200 +0.20(+2.85%)
Jan 09, 2003 6.822 6.907 6.790 6.850 340,100 +0.03(+0.40%)
Jan 08, 2003 7.000 7.005 6.787 6.822 228,200 -0.20(-2.88%)
Jan 07, 2003 7.263 7.263 6.998 7.025 303,300 -0.29(-4.03%)
Jan 06, 2003 7.300 7.400 7.300 7.320 140,600 -0.00(-0.03%)
Jan 03, 2003 7.300 7.327 7.240 7.322 202,500 +0.02(+0.34%)
Jan 02, 2003 7.325 7.400 7.263 7.298 215,800 -0.01(-0.14%)
Dec 31, 2002 7.245 7.317 7.178 7.308 208,600 +0.06(+0.86%)
Dec 30, 2002 7.225 7.245 7.162 7.245 169,400 +0.07(+0.91%)
Dec 27, 2002 7.250 7.250 7.138 7.180 150,200 -0.07(-0.97%)
Dec 26, 2002 7.125 7.250 7.117 7.250 121,600 +0.15(+2.08%)
Dec 24, 2002 7.065 7.125 7.035 7.103 80,000 +0.04(+0.53%)
Dec 23, 2002 7.088 7.088 6.885 7.065 138,000 -0.02(-0.32%)
Dec 20, 2002 7.075 7.088 6.995 7.088 126,100 +0.07(+0.96%)
Dec 19, 2002 7.000 7.045 6.935 7.020 121,900 +0.04(+0.65%)
Dec 18, 2002 7.180 7.180 6.973 6.975 145,100 -0.18(-2.45%)
Dec 17, 2002 7.175 7.225 7.150 7.150 131,300 -0.04(-0.56%)
Dec 16, 2002 7.088 7.235 7.065 7.190 328,400 +0.10(+1.45%)
Dec 13, 2002 6.718 7.088 6.713 7.088 376,600 +0.36(+5.39%)
Dec 12, 2002 6.500 6.725 6.500 6.725 173,400 +0.21(+3.14%)
Dec 11, 2002 6.495 6.520 6.430 6.520 162,400 +0.02(+0.31%)
Dec 10, 2002 6.500 6.500 6.438 6.500 148,700 +0.00(+0.00%)
Dec 09, 2002 6.545 6.635 6.478 6.500 111,700 -0.05(-0.76%)
Dec 06, 2002 6.487 6.625 6.475 6.550 206,400 +0.10(+1.55%)
Dec 05, 2002 6.565 6.625 6.375 6.450 184,200 -0.11(-1.75%)
Dec 04, 2002 6.713 6.740 6.525 6.565 199,200 -0.10(-1.54%)
Dec 03, 2002 6.987 6.987 6.655 6.668 332,000 -0.36(-5.16%)
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