Stock Quote

Peabody Energy Corp (NY: BTU )

6.340 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 13, 2021 6.650 7.100 6.070 6.340 6,594,840 -0.34(-5.09%)
May 12, 2021 6.750 7.170 6.430 6.680 8,591,055 +0.16(+2.45%)
May 11, 2021 5.690 6.590 5.580 6.520 8,377,673 +0.61(+10.32%)
May 10, 2021 5.180 6.270 5.178 5.910 17,611,979 +0.79(+15.43%)
May 07, 2021 4.630 5.120 4.520 5.120 3,942,360 +0.51(+11.06%)
May 06, 2021 4.760 4.780 4.350 4.610 5,424,098 -0.13(-2.74%)
May 05, 2021 4.540 4.860 4.180 4.740 5,942,736 +0.59(+14.22%)
May 04, 2021 4.040 4.380 3.940 4.150 4,181,314 -0.05(-1.19%)
May 03, 2021 3.860 4.370 3.750 4.200 8,268,927 +0.50(+13.51%)
Apr 30, 2021 3.760 3.945 3.560 3.700 4,520,800 -0.19(-4.88%)
Apr 29, 2021 3.840 3.900 3.440 3.890 10,250,742 -0.40(-9.32%)
Apr 28, 2021 4.510 4.530 4.120 4.290 2,911,653 -0.24(-5.30%)
Apr 27, 2021 4.480 4.690 4.380 4.530 2,597,147 +0.08(+1.80%)
Apr 26, 2021 4.200 4.570 4.130 4.450 2,904,664 +0.28(+6.71%)
Apr 23, 2021 4.020 4.290 3.930 4.170 3,339,200 +0.12(+2.96%)
Apr 22, 2021 3.910 4.080 3.858 4.050 2,606,009 +0.21(+5.47%)
Apr 21, 2021 3.640 3.880 3.510 3.840 1,521,690 +0.19(+5.21%)
Apr 20, 2021 3.800 3.810 3.510 3.650 1,812,763 -0.21(-5.44%)
Apr 19, 2021 3.870 3.940 3.700 3.860 2,058,237 -0.01(-0.26%)
Apr 16, 2021 3.970 3.980 3.710 3.870 2,035,500 -0.06(-1.53%)
Apr 15, 2021 3.790 3.980 3.640 3.930 2,678,121 +0.19(+5.08%)
Apr 14, 2021 3.470 3.940 3.450 3.740 5,624,247 +0.24(+6.86%)
Apr 13, 2021 3.360 3.700 3.330 3.500 5,540,568 +0.21(+6.38%)
Apr 12, 2021 3.350 3.470 3.220 3.290 2,264,806 -0.03(-0.90%)
Apr 09, 2021 3.410 3.540 3.290 3.320 1,570,600 -0.06(-1.78%)
Apr 08, 2021 3.460 3.540 3.290 3.380 1,620,936 -0.05(-1.46%)
Apr 07, 2021 3.310 3.520 3.300 3.430 2,433,557 +0.11(+3.31%)
Apr 06, 2021 3.390 3.440 3.130 3.320 2,602,851 -0.03(-0.90%)
Apr 05, 2021 3.060 3.550 3.060 3.350 5,467,626 +0.34(+11.30%)
Apr 01, 2021 3.050 3.200 2.950 3.010 2,720,300 -0.05(-1.63%)
Mar 31, 2021 2.730 3.090 2.700 3.060 3,639,022 +0.33(+12.09%)
Mar 30, 2021 3.020 3.020 2.610 2.730 5,754,097 -0.23(-7.77%)
Mar 29, 2021 2.800 3.060 2.780 2.960 2,007,364 +0.09(+3.14%)
Mar 26, 2021 3.000 3.030 2.795 2.870 2,580,000 -0.06(-2.05%)
Mar 25, 2021 2.690 2.960 2.610 2.930 3,815,654 +0.18(+6.55%)
Mar 24, 2021 3.010 3.130 2.750 2.750 3,571,983 -0.18(-6.14%)
Mar 23, 2021 3.160 3.170 2.870 2.930 6,405,129 -0.28(-8.72%)
Mar 22, 2021 3.600 3.640 3.200 3.210 4,066,275 -0.35(-9.83%)
Mar 19, 2021 3.490 3.630 3.305 3.560 3,007,100 +0.04(+1.14%)
Mar 18, 2021 3.800 3.900 3.450 3.520 3,378,697 -0.30(-7.85%)
Mar 17, 2021 3.830 3.980 3.650 3.820 2,663,965 -0.08(-2.05%)
Mar 16, 2021 4.010 4.090 3.830 3.900 2,310,903 -0.15(-3.70%)
Mar 15, 2021 3.820 4.340 3.780 4.050 5,302,748 +0.28(+7.43%)
Mar 12, 2021 3.740 3.890 3.700 3.770 2,068,300 +0.03(+0.80%)
Mar 11, 2021 3.920 4.060 3.620 3.740 4,400,861 -0.12(-3.11%)
Mar 10, 2021 3.930 4.130 3.790 3.860 2,194,936 -0.04(-1.03%)
Mar 09, 2021 3.850 3.920 3.710 3.900 2,178,235 +0.18(+4.84%)
Mar 08, 2021 4.100 4.160 3.610 3.720 3,597,370 -0.30(-7.46%)
Mar 05, 2021 4.020 4.210 3.760 4.020 2,708,400 +0.05(+1.26%)
Mar 04, 2021 4.260 4.440 3.880 3.970 3,445,465 -0.20(-4.80%)
Mar 03, 2021 4.340 4.800 4.170 4.170 3,669,174 -0.14(-3.25%)
Mar 02, 2021 4.090 4.590 4.010 4.310 2,491,535 +0.23(+5.64%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.