PEABODY ENERGY CORP. (NY: BTU)
8.550 USD  +0.460 (+5.69%)
Official Closing Price  /  Updated: 6:40 PM EST, Dec 19, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 19, 2014 8.150 8.550 8.070 8.550 14,409,359 +0.46(+5.69%)
Dec 18, 2014 8.180 8.300 7.900 8.090 14,369,819 +0.13(+1.63%)
Dec 17, 2014 7.750 8.150 7.710 7.960 13,866,192 +0.26(+3.38%)
Dec 16, 2014 7.970 7.700 20,576,658 +0.42(+5.77%)
Dec 15, 2014 7.400 7.600 7.240 7.280 14,376,625 -0.09(-1.22%)
Dec 12, 2014 7.330 7.710 7.230 7.370 11,972,824 -0.04(-0.54%)
Dec 11, 2014 7.740 7.820 7.330 7.410 17,320,557 -0.36(-4.63%)
Dec 10, 2014 8.570 8.570 7.760 7.770 18,232,649 -0.91(-10.48%)
Dec 09, 2014 8.050 8.710 8.010 8.680 14,813,904 +0.44(+5.34%)
Dec 08, 2014 8.870 8.870 8.200 8.240 13,652,604 -0.65(-7.31%)
Dec 05, 2014 8.830 9.190 8.760 8.890 11,379,128 +0.01(+0.11%)
Dec 04, 2014 9.180 9.190 8.730 8.880 19,156,141 -0.31(-3.37%)
Dec 03, 2014 9.400 9.930 9.150 9.190 19,870,531 -0.23(-2.44%)
Dec 02, 2014 9.430 9.740 9.300 9.420 14,497,335 +0.07(+0.75%)
Dec 01, 2014 10.02 10.04 9.290 9.350 22,794,663 -0.76(-7.52%)
Nov 28, 2014 10.49 10.49 10.03 10.11 11,416,265 -0.72(-6.65%)
Nov 26, 2014 10.83 10.83 10.83 0 -0.16(-1.46%)
Nov 25, 2014 11.14 11.21 10.87 10.99 16,950,650 -0.17(-1.52%)
Nov 24, 2014 11.41 11.55 11.03 11.16 9,128,297 -0.28(-2.45%)
Nov 21, 2014 11.48 11.82 11.30 11.44 12,081,579 +0.30(+2.69%)
Nov 20, 2014 10.65 11.18 10.62 11.14 9,857,039 +0.35(+3.24%)
Nov 19, 2014 11.16 11.16 10.61 10.79 13,542,416 -0.47(-4.17%)
Nov 18, 2014 11.48 11.58 11.18 11.26 7,878,372 -0.26(-2.26%)
Nov 17, 2014 11.38 11.74 11.14 11.52 14,657,542 +0.13(+1.14%)
Nov 14, 2014 10.89 11.59 10.89 11.39 14,055,561 +0.36(+3.26%)
Nov 13, 2014 11.56 11.63 10.85 11.03 10,643,985 -0.57(-4.91%)
Nov 12, 2014 10.99 11.83 10.88 11.60 20,430,535 +0.47(+4.22%)
Nov 11, 2014 11.33 11.39 11.02 11.13 8,513,794 -0.27(-2.37%)
Nov 10, 2014 11.80 11.96 11.21 11.40 14,164,394 -0.24(-2.06%)
Nov 07, 2014 10.88 11.81 10.81 11.64 20,955,978 +0.80(+7.38%)
Nov 06, 2014 10.94 11.25 10.80 10.84 17,017,781 +0.06(+0.56%)
Nov 05, 2014 10.50 10.93 10.26 10.78 17,379,416 +0.49(+4.76%)
Nov 04, 2014 10.44 10.44 10.05 10.29 15,285,428 -0.23(-2.19%)
Nov 03, 2014 10.50 10.84 10.37 10.52 11,305,980 +0.09(+0.86%)
Oct 31, 2014 10.27 10.48 9.980 10.43 9,722,439 +0.18(+1.76%)
Oct 30, 2014 10.29 10.45 10.15 10.25 8,275,960 -0.10(-0.97%)
Oct 29, 2014 10.50 10.60 10.15 10.35 9,262,786 -0.09(-0.86%)
Oct 28, 2014 10.22 10.57 10.14 10.44 17,305,752 +0.43(+4.30%)
Oct 27, 2014 10.20 10.40 10.40 10.01 11,955,371 -0.39(-3.75%)
Oct 24, 2014 10.44 10.59 10.29 10.40 9,491,367 -0.03(-0.29%)
Oct 23, 2014 10.38 10.66 10.28 10.43 9,904,890 +0.12(+1.16%)
Oct 22, 2014 11.05 10.27 10.31 12,075,652 -0.54(-4.98%)
Oct 21, 2014 10.62 10.98 10.45 10.85 14,263,598 +0.39(+3.73%)
Oct 20, 2014 11.24 11.75 10.31 10.46 17,866,261 -0.57(-5.17%)
Oct 17, 2014 10.76 11.03 14,842,603 -0.26(-2.30%)
Oct 16, 2014 10.45 11.56 10.38 11.29 18,511,961 +0.41(+3.77%)
Oct 15, 2014 10.46 11.01 10.06 10.88 22,441,744 +0.08(+0.74%)
Oct 14, 2014 10.42 11.27 10.22 10.80 15,771,273 +0.50(+4.85%)
Oct 13, 2014 10.30 10.70 10.16 10.30 15,322,648 +0.19(+1.88%)
Oct 10, 2014 10.18 10.48 10.07 10.11 13,452,665 -0.13(-1.27%)
Oct 09, 2014 11.15 11.16 10.15 10.24 18,697,785 -1.04(-9.22%)
Oct 08, 2014 10.95 11.32 10.58 11.28 14,354,709 +0.33(+3.01%)
Oct 07, 2014 11.25 11.39 10.91 10.95 8,757,196 -0.37(-3.27%)
Oct 06, 2014 11.21 11.48 11.03 11.32 10,649,229 +0.16(+1.43%)
Oct 03, 2014 11.67 11.74 11.05 11.16 16,778,317 -0.52(-4.45%)
Oct 02, 2014 11.86 11.93 11.26 11.68 13,404,218 -0.25(-2.10%)
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