PEABODY ENERGY CORP. (NY: BTU)
14.27 USD  -0.21 (-1.42%)
Streaming Delayed Price  /  Updated: 1:28 PM EDT, Sep 17, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 29, 2011 64.71 67.54 64.62 66.82 5,057,635 +2.26(+3.50%)
Apr 28, 2011 64.54 65.28 63.85 64.56 4,378,185 -0.23(-0.35%)
Apr 27, 2011 65.09 65.20 63.21 64.79 4,054,691 -0.16(-0.25%)
Apr 26, 2011 65.51 65.54 64.17 64.95 4,067,828 +0.02(+0.03%)
Apr 25, 2011 65.87 65.95 64.79 64.93 3,021,709 -1.09(-1.65%)
Apr 21, 2011 65.68 66.05 64.75 66.02 3,729,054 +1.12(+1.73%)
Apr 20, 2011 64.66 65.19 64.12 64.90 4,726,503 +1.23(+1.93%)
Apr 19, 2011 62.83 63.97 62.00 63.67 10,099,958 -0.25(-0.39%)
Apr 18, 2011 64.49 64.57 62.96 63.92 4,556,134 -1.65(-2.52%)
Apr 15, 2011 65.85 65.99 65.00 65.57 5,055,848 -0.19(-0.29%)
Apr 14, 2011 65.03 65.95 64.51 65.76 5,828,712 +0.58(+0.89%)
Apr 13, 2011 65.14 65.79 63.98 65.18 5,963,125 +0.84(+1.31%)
Apr 12, 2011 66.03 66.03 63.77 64.34 8,715,217 -2.09(-3.15%)
Apr 11, 2011 68.00 68.65 66.18 66.43 5,860,786 -1.68(-2.47%)
Apr 08, 2011 69.06 69.90 67.67 68.11 6,749,762 +0.06(+0.09%)
Apr 07, 2011 69.64 70.28 67.57 68.05 7,887,520 -1.51(-2.17%)
Apr 06, 2011 72.86 72.86 69.31 69.56 6,081,074 -2.67(-3.70%)
Apr 05, 2011 71.87 73.12 71.80 72.23 3,064,549 -0.04(-0.06%)
Apr 04, 2011 73.86 73.95 71.70 72.27 3,343,345 -0.44(-0.61%)
Apr 01, 2011 73.00 73.63 72.12 72.71 4,789,690 +0.75(+1.04%)
Mar 31, 2011 72.41 73.73 71.91 71.96 4,383,031 -0.32(-0.44%)
Mar 30, 2011 72.28 72.28 72.28 72.28 4,511,084 +0.51(+0.71%)
Mar 29, 2011 71.08 72.21 70.69 71.77 4,151,482 +0.90(+1.27%)
Mar 28, 2011 71.67 72.48 70.63 70.87 4,677,726 -1.76(-2.42%)
Mar 25, 2011 72.69 73.60 72.14 72.63 3,373,038 +0.14(+0.19%)
Mar 24, 2011 73.21 73.21 71.50 72.49 4,174,428 -0.06(-0.08%)
Mar 23, 2011 70.30 72.98 70.05 72.55 4,933,453 +1.93(+2.73%)
Mar 22, 2011 70.55 71.10 69.83 70.62 5,673,496 -0.31(-0.44%)
Mar 21, 2011 71.54 71.56 70.37 70.93 6,834,184 +0.72(+1.03%)
Mar 18, 2011 71.66 72.00 70.02 70.21 10,440,177 +0.09(+0.13%)
Mar 17, 2011 69.07 70.84 68.00 70.12 8,575,965 +2.47(+3.65%)
Mar 16, 2011 67.22 69.13 66.31 67.65 15,967,196 +2.52(+3.87%)
Mar 15, 2011 64.56 65.67 64.35 65.13 7,559,388 -0.14(-0.21%)
Mar 14, 2011 64.08 65.45 63.38 65.27 6,555,435 +2.13(+3.37%)
Mar 11, 2011 61.20 63.97 60.62 63.14 4,794,201 +1.55(+2.52%)
Mar 10, 2011 63.86 66.20 61.35 61.59 8,726,859 -3.78(-5.78%)
Mar 09, 2011 67.58 68.18 64.91 65.37 4,305,390 -2.38(-3.51%)
Mar 08, 2011 68.24 68.25 66.16 67.75 2,866,592 -0.53(-0.78%)
Mar 07, 2011 69.96 70.74 67.55 68.28 4,716,077 -1.07(-1.54%)
Mar 04, 2011 68.70 69.86 68.04 69.35 4,094,766 +0.03(+0.04%)
Mar 03, 2011 66.92 69.61 66.78 69.32 4,858,391 +3.06(+4.62%)
Mar 02, 2011 64.62 66.54 64.50 66.26 3,435,642 +1.09(+1.67%)
Mar 01, 2011 66.23 67.57 65.00 65.17 5,046,003 -0.32(-0.49%)
Feb 28, 2011 65.63 66.18 64.76 65.49 3,861,584 +0.19(+0.29%)
Feb 25, 2011 63.46 65.30 63.46 65.30 2,980,871 +2.16(+3.42%)
Feb 24, 2011 63.40 64.26 62.30 63.14 3,331,855 -0.33(-0.52%)
Feb 23, 2011 62.84 64.51 62.51 63.47 4,352,597 +0.54(+0.86%)
Feb 22, 2011 64.37 66.37 62.72 62.93 5,175,627 -2.09(-3.21%)
Feb 18, 2011 66.03 66.12 64.18 65.02 3,650,273 -1.02(-1.54%)
Feb 17, 2011 66.30 66.40 63.95 66.04 4,979,196 -0.19(-0.29%)
Feb 16, 2011 65.70 66.37 65.41 66.23 3,043,680 +0.86(+1.32%)
Feb 15, 2011 65.41 66.90 65.08 65.37 4,321,614 -0.53(-0.80%)
Feb 14, 2011 62.89 65.97 62.89 65.90 6,148,900 +3.06(+4.87%)
Feb 11, 2011 62.25 63.15 61.55 62.84 2,915,111 +0.79(+1.27%)
Feb 10, 2011 61.09 62.24 61.09 62.05 3,823,308 +0.60(+0.98%)
Feb 09, 2011 62.71 62.83 61.17 61.45 3,812,525 -1.26(-2.01%)
Feb 08, 2011 63.14 63.24 62.01 62.71 3,191,943 -0.33(-0.52%)
Feb 07, 2011 63.99 64.42 62.70 63.04 3,109,255 -0.44(-0.69%)
Feb 04, 2011 64.73 65.12 63.09 63.48 3,024,526 -1.31(-2.02%)
Feb 03, 2011 64.14 64.95 62.86 64.79 3,668,183 +0.43(+0.67%)
Feb 02, 2011 64.49 65.30 63.70 64.36 4,709,244 -0.56(-0.86%)
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