PEABODY ENERGY CORP. (NY: BTU)
2.280 USD  +0.110 (+5.07%)
Official Closing Price  /  Updated: 6:40 PM EDT, Sep 4, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 04, 2015 2.100 2.300 2.060 2.280 11,498,064 +0.11(+5.07%)
Sep 03, 2015 2.150 2.210 2.050 2.170 8,249,222 +0.03(+1.40%)
Sep 02, 2015 2.320 2.350 2.000 2.140 14,013,428 -13.41(-86.24%)
Sep 01, 2015 15.78 15.86 15.44 15.55 25,672,578 +12.85(+475.93%)
Aug 31, 2015 2.380 2.710 2.370 2.700 32,151,297 +0.31(+12.97%)
Aug 28, 2015 2.110 2.650 2.010 2.390 48,091,877 +0.11(+4.82%)
Aug 27, 2015 1.620 2.360 1.620 2.280 59,156,577 +0.75(+49.02%)
Aug 26, 2015 1.740 1.800 1.500 1.530 15,575,820 -0.12(-7.27%)
Aug 25, 2015 1.710 1.825 1.630 1.650 10,259,413 +0.08(+5.10%)
Aug 24, 2015 1.470 1.690 1.280 1.570 16,117,538 -0.21(-11.80%)
Aug 21, 2015 1.820 1.930 1.720 1.780 33,560,423 +0.08(+4.71%)
Aug 20, 2015 1.600 2.020 1.500 1.700 60,147,168 +0.30(+21.43%)
Aug 19, 2015 1.290 1.430 1.200 1.400 29,066,474 +0.28(+25.00%)
Aug 18, 2015 1.200 1.210 1.120 1.120 4,096,866 -0.06(-5.08%)
Aug 17, 2015 1.130 1.210 1.100 1.180 5,443,433 +0.05(+4.42%)
Aug 14, 2015 1.110 1.160 1.090 1.130 3,297,821 +0.03(+2.73%)
Aug 13, 2015 1.240 1.260 1.070 1.100 9,198,032 -0.13(-10.57%)
Aug 12, 2015 1.170 1.270 1.130 1.230 11,792,132 +0.07(+6.03%)
Aug 11, 2015 1.160 1.190 1.120 1.160 7,581,092 +0.01(+0.87%)
Aug 10, 2015 1.070 1.260 1.060 1.150 8,809,271 +0.10(+9.52%)
Aug 07, 2015 1.080 1.150 1.030 1.050 8,663,044 -0.05(-4.55%)
Aug 06, 2015 1.090 1.120 1.030 1.100 6,249,363 +0.00(+0.00%)
Aug 05, 2015 1.050 1.170 1.040 1.100 15,157,591 +0.08(+7.84%)
Aug 04, 2015 1.120 1.130 1.010 1.020 9,739,845 -0.07(-6.42%)
Aug 03, 2015 1.180 1.200 1.080 1.090 9,273,612 -0.11(-9.17%)
Jul 31, 2015 1.270 1.320 1.200 1.200 9,578,755 -0.06(-4.76%)
Jul 30, 2015 1.220 1.300 1.170 1.260 12,038,901 +0.04(+3.28%)
Jul 29, 2015 1.150 1.280 1.140 1.220 15,867,642 +0.01(+0.83%)
Jul 28, 2015 1.070 1.250 0.9900 1.210 29,887,792 +0.15(+14.15%)
Jul 27, 2015 1.200 1.240 1.030 1.060 18,860,429 -0.18(-14.52%)
Jul 24, 2015 1.320 1.340 1.230 1.240 11,421,530 -0.08(-6.06%)
Jul 23, 2015 1.370 1.380 1.240 1.320 12,031,946 -0.07(-5.04%)
Jul 22, 2015 1.150 1.400 1.143 1.390 15,284,135 +0.19(+15.83%)
Jul 21, 2015 1.180 1.240 1.140 1.200 7,836,501 +0.07(+6.19%)
Jul 20, 2015 1.290 1.290 1.120 1.130 14,394,332 -0.16(-12.40%)
Jul 17, 2015 1.370 1.390 1.270 1.290 14,366,071 -0.12(-8.51%)
Jul 16, 2015 1.490 1.570 1.370 1.410 14,724,448 -0.12(-7.84%)
Jul 15, 2015 1.620 1.650 1.500 1.530 20,243,270 -0.09(-5.56%)
Jul 14, 2015 1.660 1.690 1.580 1.620 10,256,474 -0.05(-2.99%)
Jul 13, 2015 1.600 1.690 1.510 1.670 16,465,433 +0.07(+4.37%)
Jul 10, 2015 1.540 1.700 1.530 1.600 19,075,197 +0.07(+4.58%)
Jul 09, 2015 1.710 1.720 1.520 1.530 17,901,530 -0.09(-5.56%)
Jul 08, 2015 1.820 1.830 1.600 1.620 22,075,003 -0.17(-9.50%)
Jul 07, 2015 1.830 1.840 1.650 1.790 21,491,255 -0.01(-0.56%)
Jul 06, 2015 1.760 1.810 1.700 1.800 13,969,039 -0.07(-3.74%)
Jul 02, 2015 1.870 1.870 1.870 0 +0.09(+5.06%)
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