PEABODY ENERGY CORP. (NY: BTU)
15.69 USD  +0.54 (+3.53%)
Streaming Delayed Price  /  Updated: 2:55 PM EDT, Jul 29, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 29, 2002 7.188 7.237 7.130 7.237 112,800 +0.00(+0.00%)
Mar 28, 2002 7.188 7.237 7.130 7.237 112,800 +0.09(+1.22%)
Mar 27, 2002 7.125 7.162 7.062 7.150 99,600 +0.03(+0.35%)
Mar 26, 2002 7.072 7.125 6.995 7.125 85,500 +0.12(+1.64%)
Mar 25, 2002 7.000 7.060 6.987 7.010 105,400 +0.02(+0.25%)
Mar 22, 2002 6.995 7.062 6.968 6.992 68,700 -0.00(-0.04%)
Mar 21, 2002 6.963 7.000 6.902 6.995 74,200 +0.04(+0.65%)
Mar 20, 2002 7.050 7.050 6.850 6.950 83,800 -0.12(-1.77%)
Mar 19, 2002 6.862 7.125 6.827 7.075 116,700 +0.20(+2.87%)
Mar 18, 2002 6.812 6.883 6.645 6.877 709,300 -0.09(-1.29%)
Mar 15, 2002 6.975 7.107 6.938 6.968 198,500 -0.01(-0.11%)
Mar 14, 2002 7.188 7.188 6.940 6.975 157,700 -0.25(-3.43%)
Mar 13, 2002 7.400 7.402 7.165 7.223 277,900 -0.22(-2.92%)
Mar 12, 2002 7.362 7.508 7.265 7.440 167,700 +0.08(+1.05%)
Mar 11, 2002 6.995 7.397 6.987 7.362 180,300 +0.36(+5.22%)
Mar 08, 2002 6.987 7.125 6.925 6.998 138,700 +0.01(+0.11%)
Mar 07, 2002 6.850 7.103 6.830 6.990 189,500 +0.18(+2.68%)
Mar 06, 2002 6.770 6.845 6.750 6.808 319,100 +0.04(+0.63%)
Mar 05, 2002 6.925 6.925 6.763 6.765 112,100 -0.14(-2.03%)
Mar 04, 2002 6.625 6.925 6.600 6.905 187,400 +0.39(+5.99%)
Mar 01, 2002 6.275 6.515 6.275 6.515 115,300 +0.23(+3.62%)
Feb 28, 2002 6.475 6.475 6.250 6.287 127,800 -0.19(-2.97%)
Feb 27, 2002 6.487 6.562 6.463 6.480 141,000 +0.02(+0.31%)
Feb 26, 2002 6.425 6.518 6.393 6.460 62,000 +0.04(+0.54%)
Feb 25, 2002 6.287 6.572 6.237 6.425 138,200 +0.12(+1.98%)
Feb 22, 2002 5.987 6.338 5.987 6.300 113,100 +0.35(+5.88%)
Feb 21, 2002 5.888 5.995 5.812 5.950 99,700 +0.04(+0.68%)
Feb 20, 2002 5.963 5.970 5.838 5.910 58,700 -0.05(-0.88%)
Feb 19, 2002 5.963 6.040 5.950 5.963 55,600 -0.02(-0.42%)
Feb 18, 2002 6.050 6.125 5.975 5.987 80,000 +0.00(+0.00%)
Feb 15, 2002 6.050 6.125 5.975 5.987 80,000 -0.04(-0.70%)
Feb 14, 2002 6.050 6.125 5.888 6.030 111,900 -0.08(-1.35%)
Feb 13, 2002 6.075 6.152 6.050 6.112 59,000 +0.04(+0.62%)
Feb 12, 2002 6.100 6.175 6.048 6.075 82,500 -0.02(-0.37%)
Feb 11, 2002 5.900 6.150 5.900 6.098 135,400 +0.20(+3.44%)
Feb 08, 2002 5.875 5.975 5.825 5.895 108,600 +0.00(+0.00%)
Feb 07, 2002 5.888 5.925 5.810 5.895 75,300 +0.02(+0.34%)
Feb 06, 2002 5.963 6.000 5.875 5.875 70,400 -0.08(-1.30%)
Feb 05, 2002 6.125 6.150 5.930 5.952 230,300 -0.18(-2.97%)
Feb 04, 2002 6.287 6.338 6.133 6.135 71,400 -0.17(-2.66%)
Feb 01, 2002 6.300 6.375 6.263 6.303 68,300 -0.04(-0.55%)
Jan 31, 2002 6.350 6.487 6.253 6.338 131,300 -0.07(-1.17%)
Jan 30, 2002 6.575 6.575 6.275 6.412 156,300 -0.14(-2.10%)
Jan 29, 2002 6.675 6.683 6.548 6.550 64,400 -0.08(-1.21%)
Jan 28, 2002 6.662 6.685 6.617 6.630 41,100 -0.03(-0.49%)
Jan 25, 2002 6.612 6.725 6.612 6.662 61,600 +0.09(+1.33%)
Jan 24, 2002 6.625 6.750 6.575 6.575 191,300 -0.02(-0.38%)
Jan 23, 2002 6.562 6.625 6.470 6.600 282,400 +0.00(+0.08%)
Jan 22, 2002 6.690 6.692 6.562 6.595 153,400 -0.03(-0.49%)
Jan 21, 2002 6.588 6.657 6.588 6.627 51,300 +0.00(+0.00%)
Jan 18, 2002 6.588 6.657 6.588 6.627 51,300 +0.03(+0.53%)
Jan 17, 2002 6.588 6.650 6.537 6.593 301,200 +0.00(+0.08%)
Jan 16, 2002 6.612 6.662 6.562 6.588 48,800 -0.13(-1.90%)
Jan 15, 2002 6.650 6.750 6.627 6.715 78,000 +0.06(+0.98%)
Jan 14, 2002 6.775 6.800 6.562 6.650 193,500 -0.15(-2.17%)
Jan 11, 2002 6.870 6.870 6.775 6.798 102,000 -0.09(-1.38%)
Jan 10, 2002 7.050 7.125 6.888 6.893 388,400 -0.17(-2.41%)
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