Peabody Energy Corp (NY: BTU )

10.03 USD +0.02 (+0.20%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 03, 2021 10.12 10.50 9.874 10.03 5,568,424 +0.02(+0.20%)
Dec 02, 2021 9.500 10.06 9.480 10.01 3,448,712 +0.53(+5.59%)
Dec 01, 2021 10.27 10.29 9.420 9.480 4,315,006 -0.48(-4.82%)
Nov 30, 2021 10.44 10.57 9.370 9.960 7,398,116 -0.68(-6.39%)
Nov 29, 2021 11.05 11.14 10.38 10.64 3,669,277 +0.14(+1.33%)
Nov 26, 2021 10.90 10.90 10.07 10.50 4,087,851 -1.16(-9.95%)
Nov 24, 2021 11.40 12.17 11.40 11.66 5,229,237 +0.09(+0.78%)
Nov 23, 2021 10.95 11.93 10.91 11.57 7,760,735 +0.94(+8.84%)
Nov 22, 2021 10.08 11.05 10.00 10.63 5,274,878 +0.76(+7.70%)
Nov 19, 2021 10.00 10.19 9.790 9.870 4,100,833 -0.32(-3.14%)
Nov 18, 2021 10.24 10.25 10.04 10.19 5,066,679 -0.15(-1.45%)
Nov 17, 2021 10.39 10.79 10.25 10.34 2,961,294 -0.19(-1.80%)
Nov 16, 2021 10.72 11.03 10.22 10.53 4,915,835 -0.08(-0.75%)
Nov 15, 2021 11.22 11.55 10.40 10.61 6,822,025 -0.95(-8.22%)
Nov 12, 2021 11.14 11.78 11.11 11.56 3,510,775 +0.01(+0.09%)
Nov 11, 2021 11.05 11.64 10.87 11.55 3,854,334 +0.62(+5.67%)
Nov 10, 2021 11.70 10.93 5,245,066 -0.88(-7.45%)
Nov 09, 2021 12.33 12.34 11.15 11.81 5,182,568 -0.44(-3.59%)
Nov 08, 2021 11.71 12.62 11.71 12.25 4,720,916 +0.61(+5.24%)
Nov 05, 2021 11.30 11.85 11.05 11.64 4,790,316 +0.35(+3.10%)
Nov 04, 2021 12.16 12.30 11.20 11.29 4,995,829 -0.81(-6.69%)
Nov 03, 2021 11.68 12.57 11.68 12.10 6,212,820 +0.59(+5.13%)
Nov 02, 2021 12.00 12.01 10.96 11.51 6,301,475 -0.61(-5.03%)
Nov 01, 2021 12.08 12.63 12.13 12.12 5,640,650 +0.23(+1.93%)
Oct 29, 2021 12.45 12.52 11.29 11.89 7,496,845 -0.13(-1.08%)
Oct 28, 2021 12.11 13.15 11.71 12.02 11,615,524 -1.03(-7.89%)
Oct 27, 2021 13.32 13.60 12.76 13.05 8,003,894 -0.76(-5.50%)
Oct 26, 2021 13.81 13.81 6,461,496 -0.18(-1.29%)
Oct 25, 2021 14.36 14.71 13.81 13.99 5,371,442 -0.16(-1.13%)
Oct 22, 2021 13.78 14.65 13.57 14.15 7,315,518 +0.14(+1.00%)
Oct 21, 2021 14.10 14.78 13.55 14.01 9,392,395 -0.48(-3.31%)
Oct 20, 2021 15.73 15.82 13.96 14.49 19,233,291 -1.41(-8.87%)
Oct 19, 2021 19.00 19.12 15.85 15.90 22,445,347 -3.76(-19.13%)
Oct 18, 2021 16.15 19.72 16.13 19.66 22,245,319 +3.70(+23.18%)
Oct 15, 2021 15.93 16.74 15.62 15.96 5,878,896 +0.29(+1.85%)
Oct 14, 2021 16.77 17.38 15.51 15.67 7,380,677 -0.78(-4.74%)
Oct 13, 2021 16.51 16.55 15.62 16.45 3,879,212 -0.07(-0.42%)
Oct 12, 2021 16.78 17.00 15.94 16.52 4,985,804 -0.17(-1.02%)
Oct 11, 2021 17.00 17.90 16.11 16.69 8,255,683 +0.64(+3.99%)
Oct 08, 2021 16.44 16.94 15.78 16.05 5,051,790 -0.40(-2.43%)
Oct 07, 2021 16.30 16.93 15.46 16.45 6,802,677 -0.21(-1.26%)
Oct 06, 2021 16.63 17.00 15.58 16.66 9,177,881 -0.83(-4.75%)
Oct 05, 2021 17.98 18.42 17.12 17.49 11,675,660 +0.46(+2.70%)
Oct 04, 2021 16.74 18.10 16.51 17.03 18,126,662 +1.38(+8.82%)
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.