PEABODY ENERGY CORP. (NY: BTU)
12.65 USD  -0.64 (-4.82%)
Official Closing Price  /  Updated: 4:15 PM EDT, Sep 22, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 28, 2013 21.24 21.25 20.94 21.15 7,342,654 -0.11(-0.52%)
Mar 27, 2013 20.67 21.29 20.35 21.26 9,352,676 +0.28(+1.33%)
Mar 26, 2013 21.30 21.41 20.77 20.98 6,145,204 +0.18(+0.87%)
Mar 25, 2013 21.00 21.17 20.55 20.80 5,702,686 -0.17(-0.81%)
Mar 22, 2013 21.05 21.05 20.67 20.97 3,435,814 +0.18(+0.87%)
Mar 21, 2013 21.02 21.34 20.78 20.79 6,833,783 -0.41(-1.93%)
Mar 20, 2013 21.47 21.48 20.83 21.20 9,324,389 -0.05(-0.24%)
Mar 19, 2013 22.13 22.13 21.10 21.25 9,603,191 -0.87(-3.93%)
Mar 18, 2013 21.71 22.69 21.53 22.12 9,197,752 +0.28(+1.28%)
Mar 15, 2013 21.61 22.03 21.49 21.84 8,292,021 +0.17(+0.78%)
Mar 14, 2013 21.45 21.70 21.02 21.67 6,807,761 +0.30(+1.40%)
Mar 13, 2013 21.71 21.78 21.25 21.37 4,500,998 -0.33(-1.52%)
Mar 12, 2013 21.66 22.04 21.50 21.70 4,740,645 +0.10(+0.46%)
Mar 11, 2013 21.64 21.86 21.40 21.60 6,161,177 -0.40(-1.82%)
Mar 08, 2013 21.96 22.23 21.72 22.00 5,716,299 +0.22(+1.01%)
Mar 07, 2013 21.64 21.97 21.40 21.78 5,910,382 +0.25(+1.16%)
Mar 06, 2013 20.98 21.75 20.84 21.53 7,794,521 +0.73(+3.51%)
Mar 05, 2013 20.58 21.11 20.55 20.80 7,541,838 +0.36(+1.76%)
Mar 04, 2013 20.50 20.69 20.07 20.44 8,058,596 -0.12(-0.58%)
Mar 01, 2013 21.26 21.49 20.33 20.56 12,770,688 -1.00(-4.64%)
Feb 28, 2013 21.70 22.04 21.41 21.56 7,401,394 -0.22(-1.01%)
Feb 27, 2013 21.50 21.92 21.38 21.78 6,311,019 +0.29(+1.35%)
Feb 26, 2013 21.79 22.05 20.92 21.49 10,018,662 -0.06(-0.28%)
Feb 25, 2013 22.90 22.91 21.52 21.55 11,867,858 -1.13(-4.98%)
Feb 22, 2013 23.30 23.34 22.55 22.68 6,372,395 -0.42(-1.82%)
Feb 21, 2013 23.30 23.57 22.85 23.10 9,123,806 -0.41(-1.74%)
Feb 20, 2013 24.33 24.36 23.38 23.51 9,340,008 -0.94(-3.84%)
Feb 19, 2013 24.45 24.63 24.16 24.45 6,125,461 +0.05(+0.20%)
Feb 15, 2013 24.96 25.01 24.16 24.40 5,939,731 -0.61(-2.44%)
Feb 14, 2013 24.03 25.12 23.98 25.01 10,231,249 +1.08(+4.51%)
Feb 13, 2013 23.65 24.19 23.53 23.93 4,499,339 +0.18(+0.76%)
Feb 12, 2013 23.53 23.83 23.30 23.75 5,169,638 +0.22(+0.93%)
Feb 11, 2013 23.68 23.91 23.30 23.53 6,094,904 -0.20(-0.84%)
Feb 08, 2013 23.80 23.96 23.36 23.73 6,204,396 -0.03(-0.13%)
Feb 07, 2013 24.22 24.24 23.62 23.76 4,284,053 -0.40(-1.66%)
Feb 06, 2013 23.90 24.51 23.82 24.16 6,169,096 -0.53(-2.15%)
Feb 04, 2013 24.87 25.20 24.68 24.69 5,746,281 -0.38(-1.52%)
Feb 01, 2013 25.37 25.48 24.86 25.07 5,977,864 -0.08(-0.32%)
Jan 31, 2013 24.95 25.37 24.55 25.15 6,901,485 +0.28(+1.13%)
Jan 30, 2013 26.27 26.36 24.85 24.87 12,251,623 -1.69(-6.36%)
Jan 29, 2013 25.45 27.20 25.40 26.56 12,646,058 +1.40(+5.56%)
Jan 28, 2013 25.74 25.97 25.04 25.16 6,118,750 -0.66(-2.56%)
Jan 25, 2013 25.66 25.85 25.27 25.82 4,614,927 +0.24(+0.94%)
Jan 24, 2013 25.92 26.30 25.17 25.58 6,624,758 -0.32(-1.24%)
Jan 23, 2013 26.27 26.38 25.72 25.90 6,071,817 -0.36(-1.37%)
Jan 22, 2013 26.01 26.40 25.60 26.26 6,779,049 +0.29(+1.12%)
Jan 18, 2013 25.63 26.00 25.36 25.97 6,993,461 +0.60(+2.36%)
Jan 17, 2013 25.25 25.57 25.03 25.37 5,795,416 +0.36(+1.44%)
Jan 16, 2013 24.66 25.06 24.53 25.01 6,456,402 +0.28(+1.13%)
Jan 15, 2013 24.42 24.93 24.14 24.73 8,682,514 +0.13(+0.53%)
Jan 14, 2013 25.21 25.42 24.34 24.60 10,592,239 -0.57(-2.26%)
Jan 12, 2013 26.46 26.57 24.98 25.17 10,934,586 +0.00(+0.00%)
Jan 11, 2013 26.46 26.57 24.98 25.17 10,929,436 -1.43(-5.38%)
Jan 10, 2013 26.63 26.83 26.36 26.60 4,312,614 +0.34(+1.29%)
Jan 09, 2013 26.74 27.00 26.09 26.26 4,799,816 -0.52(-1.94%)
Jan 08, 2013 27.24 27.43 26.73 26.78 5,204,479 -0.54(-1.98%)
Jan 07, 2013 27.07 27.74 26.92 27.32 5,053,746 +0.08(+0.29%)
Jan 04, 2013 26.79 27.34 26.69 27.24 5,240,630 +0.60(+2.25%)
Jan 03, 2013 25.77 26.87 25.53 26.64 6,253,405 +0.80(+3.10%)
Jan 02, 2013 26.49 26.61 25.47 25.84 10,370,809 -0.77(-2.89%)
Dec 31, 2012 25.32 26.70 25.30 26.61 5,448,694 +1.25(+4.93%)
Dec 28, 2012 25.77 25.87 25.26 25.36 5,066,829 -0.62(-2.39%)
Dec 27, 2012 26.42 26.58 25.61 25.98 4,260,448 -0.41(-1.55%)
Dec 26, 2012 26.20 26.69 26.16 26.39 3,356,068 +0.39(+1.50%)
Dec 24, 2012 26.13 26.34 25.76 26.00 1,930,765 -0.35(-1.33%)
Dec 21, 2012 26.38 26.47 25.85 26.35 6,207,667 -0.39(-1.46%)
Dec 20, 2012 27.09 27.10 26.43 26.74 4,307,734 -0.33(-1.22%)
Dec 19, 2012 27.39 27.90 26.96 27.07 5,287,841 -0.30(-1.10%)
Dec 18, 2012 26.74 27.43 26.62 27.37 5,450,917 +0.74(+2.78%)
Dec 17, 2012 27.69 28.13 26.40 26.63 9,349,256 -1.05(-3.79%)
Dec 14, 2012 27.04 28.75 27.04 27.68 9,311,840 +0.06(+0.22%)
Dec 13, 2012 27.59 28.26 27.29 27.62 6,465,512 +0.07(+0.25%)
Dec 12, 2012 27.34 28.00 27.13 27.55 6,288,828 +0.45(+1.66%)
Dec 11, 2012 27.35 27.72 26.96 27.10 5,303,112 -0.20(-0.73%)
Dec 10, 2012 26.70 27.54 26.34 27.30 6,651,672 +0.42(+1.56%)
Dec 07, 2012 26.47 26.91 26.17 26.88 5,978,531 +0.53(+2.01%)
Dec 06, 2012 26.13 26.90 26.03 26.35 6,454,155 +0.29(+1.11%)
Dec 05, 2012 25.18 26.23 25.01 26.06 9,064,966 +1.12(+4.50%)
Dec 04, 2012 24.75 25.19 24.34 24.94 5,032,063 -0.17(-0.69%)
Nov 30, 2012 24.95 25.66 24.91 25.11 6,146,193 +0.08(+0.32%)
Nov 29, 2012 25.13 25.38 24.71 25.03 6,104,982 +0.28(+1.13%)
Nov 28, 2012 24.10 24.77 23.80 24.75 5,510,285 +0.46(+1.89%)
Nov 27, 2012 24.56 25.08 24.22 24.29 5,481,517 -0.32(-1.30%)
Nov 26, 2012 24.87 25.00 24.30 24.61 5,619,842 -0.54(-2.15%)
Nov 24, 2012 25.18 25.46 24.75 25.15 2,586,851 +0.00(+0.00%)
Nov 23, 2012 25.18 25.46 24.75 25.15 2,586,851 +0.25(+1.00%)
Nov 21, 2012 25.00 25.19 24.67 24.90 3,852,115 -0.15(-0.60%)
Nov 20, 2012 25.28 25.59 24.67 25.05 6,137,899 -0.34(-1.34%)
Nov 19, 2012 25.50 26.11 25.13 25.39 8,514,551 +0.39(+1.56%)
Nov 16, 2012 25.17 25.17 24.17 25.00 7,139,027 -0.07(-0.28%)
Nov 15, 2012 25.27 25.90 24.94 25.07 5,510,561 -0.31(-1.22%)
Nov 14, 2012 26.43 26.47 25.26 25.38 6,325,608 -0.84(-3.20%)
Nov 13, 2012 26.10 26.83 26.02 26.22 6,676,793 -0.27(-1.02%)
Nov 12, 2012 26.35 26.72 26.10 26.49 5,657,267 +0.32(+1.22%)
Nov 09, 2012 25.85 26.90 25.80 26.17 6,352,339 +0.06(+0.23%)
Nov 08, 2012 26.31 26.90 25.98 26.11 7,303,861 -0.13(-0.50%)
Nov 07, 2012 26.32 27.40 25.96 26.24 21,903,719 -2.80(-9.64%)
Nov 06, 2012 28.74 29.57 28.56 29.04 7,555,741 +0.52(+1.82%)
Nov 05, 2012 28.00 28.90 27.83 28.52 7,759,728 +0.37(+1.31%)
Nov 02, 2012 29.62 29.84 28.15 28.15 10,652,997 -1.13(-3.86%)
Nov 01, 2012 28.10 29.49 27.91 29.28 9,256,546 +1.38(+4.95%)
Oct 31, 2012 28.60 28.79 27.68 27.90 4,982,350 -0.32(-1.13%)
Oct 26, 2012 28.22 28.22 28.22 0 +0.19(+0.68%)
Oct 25, 2012 27.74 28.23 27.31 28.03 7,725,564 +0.55(+2.00%)
Oct 24, 2012 28.60 28.95 27.43 27.48 9,514,678 -0.87(-3.07%)
Oct 23, 2012 27.72 28.57 27.56 28.35 13,783,182 +2.46(+9.50%)
Oct 19, 2012 27.66 27.79 25.66 25.89 14,789,057 -1.55(-5.65%)
Oct 18, 2012 26.85 27.94 26.62 27.44 13,966,448 +0.59(+2.20%)
Oct 17, 2012 25.82 26.93 25.45 26.85 8,698,373 +0.94(+3.63%)
Oct 16, 2012 25.88 26.41 25.47 25.91 7,713,237 +0.35(+1.37%)
Oct 15, 2012 25.56 26.20 25.29 25.56 9,029,888 -0.15(-0.58%)
Oct 12, 2012 25.35 25.93 25.08 25.71 12,896,002 -0.47(-1.80%)
Oct 11, 2012 24.64 26.22 24.50 26.18 16,719,459 +2.15(+8.95%)
Oct 10, 2012 24.05 24.72 23.60 24.03 11,520,521 +0.10(+0.42%)
Oct 09, 2012 22.64 24.30 22.62 23.93 10,538,547 +1.29(+5.70%)
Oct 08, 2012 22.22 23.04 22.04 22.64 6,161,266 +0.26(+1.16%)
Oct 06, 2012 23.01 23.30 22.24 22.38 5,953,540 +0.00(+0.00%)
Oct 05, 2012 23.01 23.30 22.24 22.38 5,951,840 -0.35(-1.54%)
Oct 04, 2012 22.25 22.92 22.24 22.73 7,192,626 +0.92(+4.22%)
Oct 03, 2012 22.23 22.39 21.64 21.81 5,345,825 -0.41(-1.85%)
Oct 02, 2012 22.74 22.86 22.10 22.22 6,977,745 -0.41(-1.81%)
Oct 01, 2012 22.60 23.18 22.50 22.63 7,875,227 +0.34(+1.53%)
Sep 28, 2012 22.67 22.78 21.94 22.29 7,317,493 -0.34(-1.50%)
Sep 27, 2012 22.81 23.19 22.26 22.63 7,523,079 +0.33(+1.48%)
Sep 26, 2012 21.84 22.55 21.33 22.30 9,648,146 +0.32(+1.46%)
Sep 25, 2012 23.13 23.33 21.95 21.98 7,595,421 -0.96(-4.18%)
Sep 24, 2012 23.07 23.44 22.78 22.94 8,174,908 -1.09(-4.54%)
Sep 21, 2012 24.24 24.63 23.87 24.03 7,648,182 -0.39(-1.60%)
Sep 20, 2012 24.42 24.55 23.54 24.42 6,714,960 -0.38(-1.53%)
Sep 19, 2012 25.06 25.15 24.55 24.80 6,785,691 -0.26(-1.04%)
Sep 18, 2012 25.25 25.47 24.73 25.06 6,863,108 -0.44(-1.73%)
Sep 17, 2012 25.36 25.85 25.01 25.50 11,237,057 -0.11(-0.43%)
Sep 14, 2012 25.38 26.04 25.28 25.61 9,244,853 +0.77(+3.10%)
Sep 13, 2012 24.09 25.21 23.50 24.84 11,614,421 +0.79(+3.28%)
Sep 12, 2012 24.44 24.66 23.42 24.05 7,810,479 -0.29(-1.19%)
Sep 11, 2012 23.95 24.70 23.85 24.34 7,374,593 +0.64(+2.70%)
Sep 10, 2012 23.74 24.80 23.57 23.70 9,953,983 -0.01(-0.04%)
Sep 07, 2012 21.82 23.84 21.82 23.71 13,397,440 +2.31(+10.79%)
Sep 06, 2012 21.35 21.79 20.93 21.40 7,358,530 +0.20(+0.94%)
Sep 05, 2012 20.35 21.31 20.16 21.20 8,794,802 +0.30(+1.44%)
Sep 04, 2012 21.30 21.32 20.46 20.90 9,467,212 -0.73(-3.37%)
Aug 31, 2012 22.08 22.27 21.44 21.63 12,600,993 -0.17(-0.78%)
Aug 30, 2012 22.03 22.03 21.60 21.80 5,969,899 -0.46(-2.07%)
Aug 29, 2012 22.21 22.34 21.51 22.26 6,616,421 -0.54(-2.37%)
Aug 27, 2012 23.40 23.49 22.68 22.80 4,797,685 -0.57(-2.44%)
Aug 24, 2012 22.88 23.50 22.52 23.37 6,313,485 +0.44(+1.92%)
Aug 23, 2012 23.79 23.96 22.86 22.93 5,645,361 -0.95(-3.98%)
Aug 22, 2012 23.71 24.17 23.40 23.88 6,328,454 +0.09(+0.38%)
Aug 21, 2012 23.42 24.55 23.21 23.79 11,327,192 +0.85(+3.71%)
Aug 20, 2012 22.28 22.99 22.21 22.94 4,933,008 +0.64(+2.87%)
Aug 17, 2012 22.50 22.63 22.21 22.30 4,620,513 -0.07(-0.31%)
Aug 16, 2012 21.83 22.55 21.62 22.37 6,926,164 +0.52(+2.38%)
Aug 15, 2012 22.25 22.25 21.38 21.85 7,108,885 -0.43(-1.93%)
Aug 14, 2012 23.07 23.18 22.14 22.28 5,688,847 -0.68(-2.96%)
Aug 13, 2012 23.19 23.53 22.77 22.96 5,790,133 -0.27(-1.16%)
Aug 11, 2012 22.81 23.44 22.53 23.23 8,615,270 +0.00(+0.00%)
Aug 10, 2012 22.81 23.44 22.53 23.23 8,615,270 +0.22(+0.96%)
Aug 09, 2012 21.54 23.25 21.41 23.01 10,334,263 +1.36(+6.28%)
Aug 08, 2012 21.62 22.01 21.20 21.65 7,340,659 -0.19(-0.87%)
Aug 07, 2012 21.70 22.01 21.55 21.84 7,326,792 +0.30(+1.39%)
Aug 06, 2012 21.36 21.95 21.18 21.54 5,901,166 +0.25(+1.17%)
Aug 03, 2012 20.73 21.99 20.47 21.29 9,692,380 +0.97(+4.77%)
Aug 02, 2012 20.39 21.02 19.91 20.32 7,575,550 -0.48(-2.31%)
Aug 01, 2012 21.07 21.64 20.60 20.80 9,353,617 -0.08(-0.38%)
Jul 31, 2012 21.01 21.18 20.59 20.88 7,749,927 -0.17(-0.81%)
Jul 30, 2012 20.97 21.27 20.10 21.05 9,055,036 +0.25(+1.20%)
Jul 27, 2012 20.27 21.08 19.66 20.80 13,026,232 +1.11(+5.64%)
Jul 26, 2012 19.52 19.79 18.78 19.69 11,796,564 +0.64(+3.36%)
Jul 25, 2012 20.58 20.58 18.93 19.05 21,061,593 -1.50(-7.30%)
Jul 24, 2012 22.80 23.32 20.29 20.55 21,632,775 -2.61(-11.27%)
Jul 23, 2012 22.09 23.31 21.91 23.16 10,818,808 +0.50(+2.21%)
Jul 20, 2012 22.59 23.09 22.41 22.66 6,124,808 -0.14(-0.61%)
Jul 19, 2012 22.95 23.08 22.67 22.80 5,177,429 +0.01(+0.04%)
Jul 18, 2012 22.19 22.97 22.05 22.79 9,381,726 +0.44(+1.97%)
Jul 17, 2012 22.67 22.87 21.81 22.35 8,014,152 -0.15(-0.67%)
Jul 16, 2012 22.16 22.81 21.59 22.50 10,423,966 -0.01(-0.04%)
Jul 14, 2012 22.47 22.96 22.21 22.51 7,663,247 +0.00(+0.00%)
Jul 13, 2012 22.47 22.96 22.21 22.51 7,662,447 +0.20(+0.90%)
Jul 12, 2012 21.96 22.55 21.50 22.31 11,687,559 +0.07(+0.31%)
Jul 11, 2012 22.59 22.73 22.01 22.24 11,638,482 -0.20(-0.89%)
Jul 10, 2012 23.38 24.29 22.13 22.44 14,619,425 -0.87(-3.73%)
Jul 09, 2012 24.73 25.00 23.18 23.31 12,097,886 -1.55(-6.23%)
Jul 06, 2012 25.62 25.62 24.53 24.86 8,676,362 -1.27(-4.86%)
Jul 05, 2012 26.11 26.60 25.46 26.13 8,775,669 -0.08(-0.31%)
Jul 03, 2012 25.01 26.35 24.94 26.21 7,076,402 +1.35(+5.43%)
Jul 02, 2012 24.41 25.24 24.40 24.86 9,671,613 +0.38(+1.55%)
Jun 30, 2012 23.87 24.59 23.41 24.48 9,294,210 -0.04(-0.16%)
Jun 29, 2012 23.87 24.59 23.41 24.52 9,975,706 +1.25(+5.37%)
Jun 28, 2012 22.01 23.32 22.00 23.27 10,293,786 +1.00(+4.49%)
Jun 27, 2012 21.43 22.48 21.20 22.27 9,738,635 +1.15(+5.45%)
Jun 26, 2012 21.53 21.68 20.67 21.12 9,857,768 -0.34(-1.58%)
Jun 25, 2012 22.11 22.18 21.31 21.46 8,332,894 -1.12(-4.96%)
Jun 22, 2012 23.08 23.14 22.42 22.58 9,764,659 -0.25(-1.10%)
Jun 21, 2012 24.45 24.45 22.80 22.83 7,967,282 -1.59(-6.51%)
Jun 20, 2012 24.21 24.73 23.92 24.42 5,367,665 +0.25(+1.03%)
Jun 19, 2012 23.55 24.41 23.29 24.17 6,475,188 +0.88(+3.78%)
Jun 18, 2012 23.57 23.85 23.02 23.29 6,051,551 -0.54(-2.27%)
Jun 15, 2012 23.34 23.85 23.07 23.83 5,823,547 +0.65(+2.80%)
Jun 14, 2012 22.82 23.36 22.53 23.18 7,702,219 +0.17(+0.74%)
Jun 13, 2012 23.16 23.71 22.89 23.01 7,658,809 -0.31(-1.33%)
Jun 12, 2012 23.30 23.59 22.84 23.32 7,161,617 +0.20(+0.87%)
Jun 11, 2012 24.55 24.73 23.07 23.12 9,506,340 -1.15(-4.74%)
Jun 08, 2012 24.05 24.35 23.48 24.27 6,106,429 -0.04(-0.16%)
Jun 07, 2012 24.54 25.77 24.23 24.31 7,494,810 +0.23(+0.96%)
Jun 06, 2012 24.00 24.59 23.57 24.08 7,386,771 +0.42(+1.78%)
Jun 05, 2012 23.53 24.28 23.36 23.66 6,409,633 -0.14(-0.59%)
Jun 04, 2012 23.10 23.87 22.82 23.80 11,009,539 +0.86(+3.75%)
Jun 02, 2012 22.44 23.64 22.18 22.94 10,068,784 +0.00(+0.00%)
Jun 01, 2012 22.44 23.64 22.18 22.94 10,066,994 -0.42(-1.80%)
May 31, 2012 23.79 23.88 22.75 23.36 8,334,240 -0.58(-2.42%)
May 30, 2012 24.80 24.80 23.72 23.94 6,119,656 -1.28(-5.08%)
May 29, 2012 25.06 25.43 24.72 25.22 8,485,294 +1.34(+5.61%)
May 25, 2012 23.83 24.10 23.45 23.88 4,800,967 +0.02(+0.08%)
May 24, 2012 24.57 24.60 23.46 23.86 6,649,329 -0.64(-2.61%)
May 23, 2012 23.31 24.52 22.97 24.50 9,950,346 +0.85(+3.59%)
May 22, 2012 24.64 25.02 22.85 23.65 22,317,693 -0.97(-3.94%)
May 21, 2012 23.83 24.71 23.72 24.62 12,130,027 +0.85(+3.58%)
May 18, 2012 25.21 25.43 23.65 23.77 12,112,464 -1.19(-4.77%)
May 17, 2012 25.30 25.59 24.73 24.96 6,696,317 -0.28(-1.11%)
May 16, 2012 26.16 26.79 25.01 25.24 13,246,027 -0.86(-3.30%)
May 15, 2012 28.11 28.11 26.02 26.10 12,086,067 -1.90(-6.79%)
May 14, 2012 28.07 28.90 27.99 28.00 6,082,782 -0.48(-1.69%)
May 11, 2012 28.59 29.25 28.32 28.48 3,888,209 -0.48(-1.66%)
May 10, 2012 29.72 29.89 28.51 28.96 6,359,875 -0.33(-1.13%)
May 09, 2012 28.38 29.60 28.03 29.29 8,028,090 +0.24(+0.83%)
May 08, 2012 29.15 29.42 28.16 29.05 6,895,745 -0.43(-1.46%)
May 07, 2012 29.03 29.96 28.62 29.48 5,372,674 +0.34(+1.17%)
May 04, 2012 30.00 30.23 28.96 29.14 6,729,900 -1.07(-3.54%)
May 03, 2012 30.57 31.16 30.10 30.21 5,544,127 -0.34(-1.11%)
May 02, 2012 31.27 31.38 30.08 30.55 7,191,759 -1.04(-3.29%)
May 01, 2012 31.18 31.97 31.18 31.59 7,358,873 +0.48(+1.54%)
Apr 30, 2012 30.10 31.41 29.81 31.11 8,994,171 +0.91(+3.01%)
Apr 27, 2012 30.70 30.90 29.90 30.20 4,165,720 -0.39(-1.27%)
Apr 26, 2012 30.35 30.79 29.95 30.59 5,007,194 +0.17(+0.56%)
Apr 25, 2012 30.35 30.43 29.49 30.42 5,729,394 +0.47(+1.57%)
Apr 24, 2012 29.60 30.33 29.13 29.95 6,979,469 +0.30(+1.01%)
Apr 23, 2012 29.14 30.10 28.65 29.65 7,233,557 -0.15(-0.50%)
Apr 20, 2012 30.91 31.04 29.79 29.80 9,202,254 -0.66(-2.17%)
Apr 19, 2012 29.20 30.85 29.13 30.46 16,143,091 +2.00(+7.03%)
Apr 18, 2012 29.13 29.40 28.15 28.46 7,667,317 -0.23(-0.80%)
Apr 17, 2012 28.20 29.19 28.12 28.69 6,431,971 +0.75(+2.68%)
Apr 16, 2012 28.69 28.79 27.62 27.94 7,312,205 -0.44(-1.55%)
Apr 13, 2012 28.88 29.34 28.07 28.38 9,183,842 -0.96(-3.27%)
Apr 12, 2012 27.66 29.43 27.59 29.34 8,392,928 +2.04(+7.47%)
Apr 11, 2012 28.03 28.43 27.21 27.30 9,831,791 -0.09(-0.33%)
Apr 10, 2012 27.87 28.14 27.11 27.39 9,219,386 -0.32(-1.15%)
Apr 09, 2012 27.81 28.51 27.61 27.71 6,102,526 -0.56(-1.98%)
Apr 05, 2012 28.30 29.80 28.08 28.27 9,016,409 -0.16(-0.56%)
Apr 04, 2012 28.32 28.98 28.25 28.43 8,722,560 -0.31(-1.08%)
Apr 03, 2012 29.43 29.49 28.65 28.74 9,111,486 -0.67(-2.28%)
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