PEABODY ENERGY CORP. (NY: BTU)
13.29 USD  -0.20 (-1.48%)
Official Closing Price  /  Updated: 6:40 PM EDT, Sep 19, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 31, 2004 11.81 11.87 11.48 11.63 1,114,700 -0.04(-0.34%)
Mar 30, 2004 11.36 11.75 11.36 11.67 1,085,200 +0.31(+2.71%)
Mar 29, 2004 11.11 11.37 11.11 11.36 529,700 +0.25(+2.23%)
Mar 26, 2004 11.10 11.21 11.03 11.11 715,300 +0.19(+1.72%)
Mar 25, 2004 10.90 10.93 10.76 10.93 974,100 +0.02(+0.18%)
Mar 24, 2004 11.03 11.09 10.86 10.90 742,000 -0.16(-1.45%)
Mar 23, 2004 11.12 11.12 10.80 11.06 1,177,300 +0.01(+0.09%)
Mar 22, 2004 11.40 11.40 10.88 11.05 1,209,400 -0.28(-2.47%)
Mar 19, 2004 11.41 11.42 11.25 11.34 2,102,700 +0.02(+0.20%)
Mar 18, 2004 11.30 11.44 11.25 11.31 6,055,400 -0.06(-0.55%)
Mar 17, 2004 11.42 11.58 11.13 11.38 1,341,500 -0.04(-0.35%)
Mar 16, 2004 11.53 11.61 11.38 11.41 291,200 -0.06(-0.52%)
Mar 15, 2004 11.64 11.64 11.46 11.47 347,500 -0.11(-0.91%)
Mar 12, 2004 11.54 11.64 11.46 11.58 326,500 +0.08(+0.70%)
Mar 11, 2004 11.33 11.80 11.25 11.50 913,800 +0.17(+1.50%)
Mar 10, 2004 11.90 11.93 11.30 11.33 1,030,900 -0.57(-4.79%)
Mar 09, 2004 12.18 12.43 11.71 11.90 1,163,300 -0.28(-2.30%)
Mar 08, 2004 12.24 12.65 12.03 12.18 726,400 -0.01(-0.08%)
Mar 05, 2004 12.02 12.22 11.96 12.19 503,800 +0.17(+1.41%)
Mar 04, 2004 11.88 12.06 11.78 12.02 481,400 +0.19(+1.58%)
Mar 03, 2004 11.75 12.04 11.61 11.83 836,500 +0.09(+0.77%)
Mar 02, 2004 11.51 12.22 11.51 11.74 1,464,100 +0.31(+2.71%)
Mar 01, 2004 11.50 11.91 11.29 11.43 1,194,600 +0.73(+6.85%)
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%)
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