PEABODY ENERGY CORP. (NY: BTU)
10.11 USD  -0.72 (-6.65%)
Official Closing Price  /  Updated: 5:15 PM EST, Nov 28, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 31, 2005 22.99 23.75 22.88 23.18 2,196,000 +0.70(+3.11%)
Mar 30, 2005 22.08 22.50 21.55 22.48 1,601,800 +0.45(+2.05%)
Mar 29, 2005 22.81 23.17 21.58 22.03 2,292,800 -0.89(-3.86%)
Mar 28, 2005 23.50 23.50 22.67 22.91 1,178,000 -0.58(-2.47%)
Mar 24, 2005 23.50 24.01 23.39 23.49 978,300 +0.05(+0.23%)
Mar 23, 2005 23.94 24.05 23.31 23.44 1,058,900 -0.88(-3.62%)
Mar 22, 2005 24.74 25.02 24.24 24.32 994,000 -0.46(-1.85%)
Mar 21, 2005 24.77 25.20 24.67 24.77 927,200 +0.16(+0.66%)
Mar 18, 2005 24.91 25.05 24.49 24.61 1,275,700 -0.19(-0.77%)
Mar 17, 2005 24.11 25.04 24.00 24.80 2,055,900 +0.92(+3.87%)
Mar 16, 2005 23.83 23.94 23.52 23.88 1,498,100 -0.06(-0.25%)
Mar 15, 2005 23.83 24.11 23.64 23.94 710,500 +0.16(+0.68%)
Mar 14, 2005 24.00 24.00 23.51 23.77 863,000 -0.08(-0.32%)
Mar 11, 2005 23.50 24.35 23.50 23.85 1,617,300 +0.81(+3.52%)
Mar 10, 2005 24.04 24.10 22.92 23.04 2,331,800 -1.07(-4.46%)
Mar 09, 2005 24.57 24.88 24.06 24.12 1,243,900 -0.25(-1.03%)
Mar 08, 2005 24.88 25.11 24.24 24.37 1,028,000 -0.58(-2.32%)
Mar 07, 2005 25.00 25.47 24.61 24.95 1,409,800 +0.27(+1.07%)
Mar 04, 2005 24.34 24.88 24.27 24.68 1,045,700 +0.51(+2.09%)
Mar 03, 2005 24.10 24.47 24.04 24.17 965,400 +0.40(+1.68%)
Mar 02, 2005 23.45 23.77 23.12 23.77 1,696,600 +0.32(+1.38%)
Mar 01, 2005 24.19 24.27 23.32 23.45 937,000 -0.82(-3.39%)
Feb 28, 2005 24.54 24.89 23.62 24.27 1,340,000 -0.17(-0.69%)
Feb 25, 2005 23.92 24.81 23.92 24.44 977,500 +0.48(+1.99%)
Feb 24, 2005 23.05 24.21 22.98 23.96 1,587,100 +0.94(+4.08%)
Feb 23, 2005 22.59 23.14 22.59 23.02 945,600 +0.58(+2.61%)
Feb 22, 2005 23.25 23.45 22.41 22.44 1,483,600 -1.03(-4.38%)
Feb 18, 2005 22.90 23.58 22.90 23.47 619,700 +0.61(+2.65%)
Feb 17, 2005 23.14 23.37 22.77 22.86 1,036,300 -0.14(-0.61%)
Feb 16, 2005 22.08 23.17 22.06 23.00 1,527,200 +0.93(+4.20%)
Feb 15, 2005 21.92 22.16 21.85 22.08 1,002,600 +0.11(+0.51%)
Feb 14, 2005 22.12 22.37 21.75 21.96 793,900 -0.14(-0.62%)
Feb 11, 2005 21.67 22.17 21.57 22.10 841,500 +0.42(+1.93%)
Feb 10, 2005 21.48 21.82 21.33 21.68 607,100 +0.29(+1.37%)
Feb 09, 2005 21.60 21.65 21.27 21.39 663,000 -0.16(-0.74%)
Feb 08, 2005 21.39 21.70 21.08 21.55 1,077,900 -0.15(-0.70%)
Feb 07, 2005 22.04 22.39 21.58 21.70 862,100 -0.23(-1.06%)
Feb 04, 2005 22.17 22.36 21.42 21.93 1,137,300 -0.03(-0.14%)
Feb 03, 2005 21.30 22.12 21.06 21.96 1,243,100 +0.67(+3.12%)
Feb 02, 2005 21.09 21.50 20.89 21.30 967,100 +0.20(+0.97%)
Feb 01, 2005 21.24 21.40 20.52 21.09 1,014,900 -0.09(-0.44%)
Jan 31, 2005 20.73 21.29 20.68 21.19 1,207,100 +0.69(+3.37%)
Jan 28, 2005 20.83 20.83 20.25 20.50 788,600 -0.34(-1.61%)
Jan 27, 2005 20.35 20.88 20.09 20.83 1,277,800 +0.48(+2.37%)
Jan 26, 2005 20.27 20.56 20.12 20.35 885,000 +0.09(+0.43%)
Jan 25, 2005 20.50 20.68 20.19 20.26 855,400 -0.31(-1.51%)
Jan 24, 2005 20.72 20.83 20.40 20.57 790,000 -0.01(-0.07%)
Jan 21, 2005 20.66 20.92 20.53 20.59 951,000 +0.07(+0.37%)
Jan 20, 2005 20.50 20.62 20.36 20.51 1,325,900 -0.00(-0.01%)
Jan 19, 2005 20.25 20.72 20.21 20.51 1,074,500 +0.31(+1.52%)
Jan 18, 2005 19.93 20.49 19.93 20.21 1,024,700 +0.05(+0.26%)
Jan 14, 2005 19.56 20.25 19.56 20.16 1,146,600 +0.59(+3.03%)
Jan 13, 2005 19.00 19.78 18.71 19.56 1,243,200 +0.64(+3.38%)
Jan 12, 2005 18.86 18.93 18.45 18.92 819,500 +0.17(+0.92%)
Jan 11, 2005 19.02 19.09 18.66 18.75 970,600 -0.22(-1.17%)
Jan 10, 2005 18.60 19.26 18.60 18.97 1,457,400 +0.44(+2.39%)
Jan 07, 2005 18.69 18.73 18.38 18.53 1,282,000 -0.02(-0.09%)
Jan 06, 2005 18.58 18.79 18.37 18.55 1,581,000 -0.03(-0.16%)
Jan 05, 2005 18.96 19.17 18.42 18.58 1,246,000 -0.51(-2.68%)
Jan 04, 2005 19.33 19.73 19.05 19.09 997,600 -0.24(-1.23%)
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