PEABODY ENERGY CORP. (NY: BTU)
15.17 USD  -0.27 (-1.75%)
Official Closing Price  /  Updated: 6:40 PM EDT, Jul 31, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Apr 02, 2012 29.00 29.98 28.85 29.41 6,377,525 +0.45(+1.55%)
Mar 30, 2012 29.85 29.88 28.62 28.96 9,611,871 -0.66(-2.23%)
Mar 29, 2012 28.62 29.68 28.35 29.62 12,001,066 +0.79(+2.74%)
Mar 28, 2012 29.79 29.85 28.18 28.83 12,792,227 -1.02(-3.42%)
Mar 27, 2012 30.44 30.56 29.84 29.85 6,576,619 -0.55(-1.81%)
Mar 26, 2012 30.66 30.68 29.87 30.40 7,364,296 +0.21(+0.70%)
Mar 23, 2012 30.13 30.98 30.03 30.19 13,595,156 -0.36(-1.18%)
Mar 22, 2012 30.93 31.11 30.10 30.55 8,691,988 -0.91(-2.89%)
Mar 21, 2012 31.83 32.28 31.37 31.46 7,805,313 -0.18(-0.57%)
Mar 20, 2012 32.60 32.62 31.32 31.64 9,338,880 -1.80(-5.38%)
Mar 19, 2012 32.78 33.70 32.72 33.44 7,252,591 +0.19(+0.57%)
Mar 16, 2012 32.48 33.78 32.11 33.25 14,660,377 +1.54(+4.86%)
Mar 15, 2012 30.20 31.80 29.78 31.71 12,473,057 +1.62(+5.38%)
Mar 14, 2012 30.62 31.00 30.04 30.09 6,187,153 -0.62(-2.02%)
Mar 13, 2012 30.68 30.87 30.16 30.71 6,677,244 +0.30(+0.99%)
Mar 12, 2012 31.23 31.55 30.33 30.41 5,216,657 -0.79(-2.53%)
Mar 09, 2012 30.85 31.93 30.82 31.20 5,910,011 +0.35(+1.13%)
Mar 08, 2012 31.57 31.66 30.37 30.85 6,521,315 -0.33(-1.06%)
Mar 07, 2012 31.02 31.36 30.26 31.18 7,508,767 +0.44(+1.43%)
Mar 06, 2012 30.88 31.14 29.86 30.74 13,568,984 -0.73(-2.32%)
Mar 05, 2012 32.88 33.03 31.10 31.47 10,249,481 -1.42(-4.32%)
Mar 02, 2012 34.95 35.08 32.78 32.89 9,473,532 -2.28(-6.48%)
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