PEABODY ENERGY CORP. (NY: BTU)
8.090 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 6:40 PM EST, Dec 18, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 27, 2004 10.43 10.72 10.41 10.70 586,400 +0.25(+2.37%)
Feb 26, 2004 10.10 10.49 10.02 10.45 428,400 +0.35(+3.49%)
Feb 25, 2004 10.05 10.17 10.05 10.10 429,300 -0.11(-1.10%)
Feb 24, 2004 10.20 10.22 10.07 10.21 282,200 +0.01(+0.10%)
Feb 23, 2004 10.13 10.32 10.11 10.20 437,400 +0.08(+0.74%)
Feb 20, 2004 10.20 10.23 10.04 10.13 531,000 -0.10(-0.98%)
Feb 19, 2004 10.23 10.30 10.15 10.23 544,900 -0.00(-0.02%)
Feb 18, 2004 10.12 10.31 10.12 10.23 480,300 +0.11(+1.04%)
Feb 17, 2004 10.05 10.16 9.967 10.12 316,600 +0.19(+1.94%)
Feb 13, 2004 9.890 10.10 9.825 9.932 625,900 +0.08(+0.81%)
Feb 12, 2004 9.705 9.910 9.670 9.852 488,000 +0.15(+1.52%)
Feb 11, 2004 9.488 9.780 9.488 9.705 446,200 +0.20(+2.05%)
Feb 10, 2004 9.938 9.950 9.453 9.510 624,400 -0.39(-3.94%)
Feb 09, 2004 9.300 9.988 9.297 9.900 544,400 +0.63(+6.77%)
Feb 06, 2004 9.125 9.345 9.105 9.273 531,600 +0.12(+1.28%)
Feb 05, 2004 9.355 9.380 9.155 9.155 589,200 -0.20(-2.11%)
Feb 04, 2004 9.543 9.543 9.300 9.352 329,400 -0.19(-1.99%)
Feb 03, 2004 9.680 9.680 9.482 9.543 372,900 -0.15(-1.55%)
Feb 02, 2004 10.00 10.01 9.537 9.693 745,600 -0.31(-3.15%)
Jan 30, 2004 9.875 10.02 9.805 10.01 469,100 +0.13(+1.34%)
Jan 29, 2004 9.688 9.875 9.215 9.875 925,900 +0.21(+2.20%)
Jan 28, 2004 10.39 10.39 9.605 9.662 1,141,400 -0.72(-6.98%)
Jan 27, 2004 10.32 10.41 10.26 10.39 309,300 +0.07(+0.68%)
Jan 26, 2004 10.40 10.43 10.24 10.32 236,000 -0.14(-1.36%)
Jan 23, 2004 10.64 10.72 10.44 10.46 378,100 -0.23(-2.20%)
Jan 22, 2004 10.68 10.78 10.62 10.70 584,800 +0.11(+1.04%)
Jan 21, 2004 10.51 10.70 10.48 10.59 312,900 +0.02(+0.14%)
Jan 20, 2004 10.31 10.74 10.30 10.57 443,800 +0.32(+3.12%)
Jan 16, 2004 10.26 10.29 10.19 10.25 487,000 -0.04(-0.36%)
Jan 15, 2004 10.75 10.75 10.26 10.29 523,800 -0.34(-3.18%)
Jan 14, 2004 10.59 10.62 10.56 10.62 279,300 +0.03(+0.31%)
Jan 13, 2004 10.39 10.67 10.38 10.59 666,200 +0.15(+1.49%)
Jan 12, 2004 10.49 10.60 10.43 10.44 385,000 -0.05(-0.48%)
Jan 09, 2004 10.24 10.65 10.15 10.49 803,900 +0.23(+2.27%)
Jan 08, 2004 10.45 10.46 10.18 10.26 586,800 -0.13(-1.28%)
Jan 07, 2004 10.64 10.64 10.31 10.39 564,800 -0.32(-2.94%)
Jan 06, 2004 10.79 10.92 10.66 10.70 524,300 -0.07(-0.67%)
Jan 05, 2004 10.49 10.80 10.49 10.78 747,500 +0.29(+2.74%)
Jan 02, 2004 10.43 10.54 10.43 10.49 424,000 +0.06(+0.58%)
Dec 31, 2003 10.56 10.58 10.43 10.43 434,300 -0.11(-1.04%)
Dec 30, 2003 10.43 10.60 10.43 10.54 312,200 +0.04(+0.43%)
Dec 29, 2003 10.59 10.62 10.39 10.49 685,700 -0.15(-1.39%)
Dec 26, 2003 10.58 10.72 10.56 10.64 64,800 +0.00(+0.00%)
Dec 24, 2003 10.69 10.69 10.57 10.64 330,800 -0.04(-0.42%)
Dec 23, 2003 10.63 10.69 10.59 10.69 868,100 -0.00(-0.02%)
Dec 22, 2003 10.28 10.74 10.28 10.69 728,100 +0.41(+4.01%)
Dec 19, 2003 10.19 10.29 10.00 10.28 810,100 +0.12(+1.18%)
Dec 18, 2003 10.20 10.21 10.09 10.15 564,400 +0.12(+1.17%)
Dec 17, 2003 9.812 10.09 9.812 10.04 691,900 +0.26(+2.63%)
Dec 16, 2003 9.735 9.800 9.735 9.780 380,900 +0.02(+0.23%)
Dec 15, 2003 9.780 9.918 9.675 9.758 453,500 -0.02(-0.23%)
Dec 12, 2003 9.750 9.820 9.750 9.780 489,700 -0.03(-0.33%)
Dec 11, 2003 9.570 9.870 9.570 9.812 887,500 +0.24(+2.53%)
Dec 10, 2003 9.438 9.488 9.438 9.570 943,600 +0.20(+2.08%)
Dec 09, 2003 9.777 9.777 9.375 9.375 694,900 -0.44(-4.43%)
Dec 08, 2003 9.262 9.880 9.230 9.810 1,128,000 +0.66(+7.24%)
Dec 05, 2003 8.812 9.160 8.812 9.148 470,900 +0.29(+3.22%)
Dec 04, 2003 8.713 8.887 8.625 8.863 362,100 +0.15(+1.72%)
Dec 03, 2003 8.495 8.777 8.495 8.713 411,200 +0.27(+3.14%)
Dec 02, 2003 8.535 8.547 8.425 8.447 324,000 -0.15(-1.77%)
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