PEABODY ENERGY CORP. (NY: BTU)
15.39 USD  -0.17 (-1.09%)
Streaming Delayed Price  /  Updated: 1:13 PM EDT, Jul 30, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 31, 2003 7.015 7.015 6.950 6.973 144,100 -0.06(-0.89%)
Mar 28, 2003 6.960 7.062 6.877 7.035 236,600 +0.08(+1.11%)
Mar 27, 2003 6.975 6.998 6.912 6.957 163,300 -0.00(-0.04%)
Mar 26, 2003 7.030 7.045 6.888 6.960 248,900 -0.07(-1.00%)
Mar 25, 2003 6.987 7.122 6.987 7.030 149,900 +0.06(+0.86%)
Mar 24, 2003 6.998 7.025 6.933 6.970 143,300 -0.06(-0.78%)
Mar 21, 2003 7.013 7.030 6.965 7.025 196,300 +0.02(+0.32%)
Mar 20, 2003 6.923 7.013 6.810 7.003 186,800 +0.08(+1.19%)
Mar 19, 2003 6.940 6.963 6.883 6.920 263,500 -0.01(-0.11%)
Mar 18, 2003 6.987 6.990 6.855 6.928 342,900 -0.05(-0.79%)
Mar 17, 2003 6.978 7.058 6.963 6.982 211,400 +0.01(+0.11%)
Mar 14, 2003 7.175 7.175 6.975 6.975 366,500 -0.20(-2.79%)
Mar 13, 2003 6.938 7.183 6.938 7.175 492,100 +0.26(+3.80%)
Mar 12, 2003 7.003 7.003 6.850 6.912 451,100 -0.09(-1.29%)
Mar 11, 2003 6.985 7.022 6.978 7.003 216,900 +0.02(+0.25%)
Mar 10, 2003 7.025 7.037 6.952 6.985 173,400 -0.06(-0.89%)
Mar 07, 2003 6.968 7.048 6.942 7.048 181,100 +0.06(+0.79%)
Mar 06, 2003 7.027 7.032 6.938 6.992 282,700 -0.04(-0.60%)
Mar 05, 2003 7.000 7.080 6.952 7.035 218,700 +0.02(+0.32%)
Mar 04, 2003 7.015 7.025 6.960 7.013 156,700 -0.00(-0.04%)
Mar 03, 2003 7.162 7.183 6.980 7.015 264,300 -0.13(-1.82%)
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%)
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