PEABODY ENERGY CORP. (NY: BTU)
3.630 USD  -0.120 (-3.20%)
Official Closing Price  /  Updated: 6:40 PM EDT, May 22, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 22, 2015 3.700 3.740 3.620 3.630 7,701,099 -0.12(-3.20%)
May 21, 2015 3.860 3.890 3.660 3.750 9,292,520 +0.03(+0.81%)
May 20, 2015 3.750 3.830 3.550 3.720 15,724,251 -0.04(-1.06%)
May 19, 2015 3.930 3.740 3.760 14,806,714 -0.17(-4.33%)
May 18, 2015 4.260 4.280 3.860 3.930 26,916,152 -0.36(-8.39%)
May 15, 2015 4.400 4.400 4.260 4.290 11,116,699 -0.13(-2.94%)
May 14, 2015 4.480 4.520 4.360 4.420 10,351,935 -0.03(-0.67%)
May 13, 2015 4.670 4.675 4.440 4.450 10,508,154 -0.19(-4.09%)
May 12, 2015 4.680 4.690 4.520 4.640 7,819,961 +0.04(+0.87%)
May 11, 2015 4.640 4.660 4.540 4.600 6,287,193 -0.01(-0.22%)
May 08, 2015 4.530 4.680 4.420 4.610 9,361,613 +0.17(+3.83%)
May 07, 2015 4.610 4.660 4.395 4.440 13,147,989 -0.25(-5.33%)
May 06, 2015 4.670 4.700 4.430 4.690 17,434,394 +0.08(+1.74%)
May 05, 2015 4.750 4.830 4.590 4.610 14,217,041 -0.07(-1.50%)
May 04, 2015 4.570 4.730 4.550 4.680 12,327,571 +0.17(+3.77%)
May 01, 2015 4.780 4.800 4.470 4.510 14,381,147 -0.22(-4.65%)
Apr 30, 2015 4.670 4.770 4.360 4.730 28,171,399 +0.10(+2.16%)
Apr 29, 2015 4.510 4.690 4.460 4.630 15,475,971 +0.14(+3.12%)
Apr 28, 2015 4.420 4.640 4.380 4.490 14,963,370 +0.14(+3.22%)
Apr 27, 2015 4.450 4.560 4.340 4.350 17,855,836 -0.14(-3.12%)
Apr 24, 2015 4.650 4.690 4.460 4.490 20,114,946 -0.01(-0.22%)
Apr 23, 2015 4.870 4.870 4.380 4.500 32,450,059 -0.37(-7.60%)
Apr 22, 2015 4.860 4.920 4.670 4.870 21,088,964 +0.06(+1.25%)
Apr 21, 2015 5.090 5.110 4.780 4.810 15,625,335 -0.28(-5.50%)
Apr 20, 2015 5.260 5.280 5.050 5.090 12,790,588 -0.10(-1.93%)
Apr 17, 2015 5.350 5.470 5.170 5.190 15,409,164 -0.10(-1.89%)
Apr 16, 2015 5.280 5.600 5.200 5.290 26,288,604 +0.11(+2.12%)
Apr 15, 2015 5.030 5.270 4.950 5.180 18,774,205 +0.22(+4.44%)
Apr 14, 2015 4.910 5.030 4.770 4.960 12,363,748 +0.10(+2.06%)
Apr 13, 2015 5.030 5.080 4.810 4.860 8,261,407 -0.23(-4.52%)
Apr 10, 2015 5.190 5.230 5.010 5.090 6,287,966 -0.14(-2.68%)
Apr 09, 2015 5.110 5.270 5.070 5.230 6,919,030 +0.15(+2.95%)
Apr 08, 2015 5.410 5.470 5.070 5.080 8,121,977 -0.26(-4.87%)
Apr 07, 2015 5.070 5.550 5.010 5.340 14,930,127 +0.29(+5.74%)
Apr 06, 2015 4.940 5.120 4.850 5.050 9,740,437 +0.18(+3.70%)
Apr 02, 2015 4.870 4.870 4.870 0 +0.12(+2.53%)
Apr 01, 2015 4.960 5.040 4.705 4.750 13,087,202 -0.17(-3.46%)
Mar 31, 2015 5.250 5.275 4.760 4.920 16,923,912 -0.42(-7.87%)
Mar 30, 2015 5.130 5.450 5.130 5.340 7,364,641 +0.21(+4.09%)
Mar 27, 2015 5.550 5.550 5.035 5.130 21,413,648 -0.47(-8.39%)
Mar 26, 2015 6.390 6.590 5.590 5.600 15,430,070 -0.75(-11.81%)
Mar 25, 2015 6.550 6.660 6.320 6.350 6,421,502 -0.13(-2.01%)
Mar 24, 2015 6.340 6.564 6.150 6.480 9,091,734 +0.10(+1.57%)
Mar 23, 2015 6.140 6.440 6.000 6.380 10,742,408 +0.24(+3.91%)
Mar 20, 2015 5.810 6.160 5.755 6.140 17,895,771 +0.40(+6.97%)
Mar 19, 2015 5.940 6.110 5.730 5.740 9,420,540 -0.34(-5.59%)
Mar 18, 2015 5.710 6.110 5.530 6.080 9,691,855 +0.29(+5.01%)
Mar 17, 2015 5.490 5.870 5.480 5.790 12,278,417 +0.31(+5.66%)
Mar 16, 2015 5.470 5.530 5.190 5.480 10,672,749 +0.01(+0.18%)
Mar 13, 2015 5.750 5.790 5.310 5.470 13,393,480 -0.35(-6.01%)
Mar 12, 2015 6.050 6.195 5.750 5.820 10,094,938 -0.30(-4.90%)
Mar 11, 2015 5.950 6.190 5.880 6.120 7,283,758 +0.10(+1.66%)
Mar 10, 2015 6.140 6.300 5.970 6.020 10,628,066 -0.33(-5.20%)
Mar 09, 2015 6.390 6.450 6.210 6.350 12,446,041 -0.05(-0.78%)
Mar 06, 2015 6.500 6.560 6.220 6.400 11,483,184 -0.21(-3.18%)
Mar 05, 2015 6.700 6.740 6.450 6.610 8,735,667 -0.15(-2.22%)
Mar 04, 2015 7.230 6.650 6.760 12,373,684 -0.47(-6.50%)
Mar 03, 2015 7.100 7.230 9,576,959 -0.26(-3.47%)
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