NYSE - Delayed Quote • USD
Peabody Energy Corporation (BTU)
At close: April 19 at 4:00 PM EDT
After hours: April 19 at 7:58 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 19, 2024 | 23.95 | 24.27 | 23.94 | 24.08 | 24.08 | 1,414,200 |
Apr 18, 2024 | 24.10 | 24.50 | 23.97 | 24.09 | 24.09 | 2,447,100 |
Apr 17, 2024 | 24.28 | 24.84 | 24.02 | 24.03 | 24.03 | 3,907,500 |
Apr 16, 2024 | 23.05 | 24.24 | 22.73 | 24.09 | 24.09 | 4,066,900 |
Apr 15, 2024 | 23.12 | 23.28 | 22.82 | 22.94 | 22.94 | 5,190,900 |
Apr 12, 2024 | 23.67 | 23.68 | 23.02 | 23.09 | 23.09 | 2,476,200 |
Apr 11, 2024 | 21.89 | 23.67 | 21.84 | 23.49 | 23.49 | 3,604,800 |
Apr 10, 2024 | 22.96 | 23.57 | 22.88 | 23.57 | 23.57 | 1,860,300 |
Apr 9, 2024 | 23.48 | 23.67 | 23.20 | 23.49 | 23.49 | 2,047,300 |
Apr 8, 2024 | 23.52 | 23.61 | 23.19 | 23.32 | 23.32 | 1,834,400 |
Apr 5, 2024 | 23.12 | 23.52 | 23.01 | 23.38 | 23.38 | 3,119,000 |
Apr 4, 2024 | 23.95 | 24.09 | 23.24 | 23.33 | 23.33 | 2,907,900 |
Apr 3, 2024 | 24.46 | 24.50 | 23.84 | 24.01 | 24.01 | 1,988,700 |
Apr 2, 2024 | 24.29 | 24.59 | 24.02 | 24.30 | 24.30 | 2,412,300 |
Apr 1, 2024 | 24.33 | 24.47 | 24.06 | 24.16 | 24.16 | 2,018,000 |
Mar 28, 2024 | 24.39 | 24.49 | 23.97 | 24.26 | 24.26 | 2,964,100 |
Mar 27, 2024 | 23.65 | 24.26 | 23.61 | 24.25 | 24.25 | 2,074,400 |
Mar 26, 2024 | 24.20 | 24.30 | 23.24 | 23.59 | 23.59 | 3,367,900 |
Mar 25, 2024 | 24.21 | 24.56 | 23.84 | 23.92 | 23.92 | 2,904,600 |
Mar 22, 2024 | 24.40 | 24.70 | 24.13 | 24.16 | 24.16 | 1,259,600 |
Mar 21, 2024 | 24.50 | 24.80 | 24.38 | 24.49 | 24.49 | 2,041,200 |
Mar 20, 2024 | 24.13 | 24.68 | 24.12 | 24.41 | 24.41 | 2,228,800 |
Mar 19, 2024 | 24.15 | 24.50 | 24.04 | 24.41 | 24.41 | 2,826,900 |
Mar 18, 2024 | 24.00 | 24.63 | 23.85 | 24.29 | 24.29 | 5,152,400 |
Mar 15, 2024 | 24.55 | 24.84 | 23.63 | 23.77 | 23.77 | 11,379,400 |
Mar 14, 2024 | 25.15 | 25.15 | 24.42 | 24.71 | 24.71 | 3,517,600 |
Mar 13, 2024 | 25.19 | 25.43 | 24.71 | 25.15 | 25.15 | 3,409,000 |
Mar 12, 2024 | 25.89 | 25.95 | 25.10 | 25.26 | 25.26 | 3,471,000 |
Mar 11, 2024 | 27.03 | 27.14 | 25.95 | 26.09 | 26.09 | 2,924,100 |
Mar 8, 2024 | 26.90 | 27.24 | 26.69 | 27.16 | 27.16 | 2,863,400 |
Mar 7, 2024 | 26.24 | 27.16 | 26.21 | 26.81 | 26.81 | 3,597,500 |
Mar 6, 2024 | 25.86 | 26.40 | 25.73 | 26.15 | 26.15 | 4,673,200 |
Mar 5, 2024 | 25.19 | 25.92 | 25.18 | 25.55 | 25.55 | 3,290,400 |
Mar 4, 2024 | 25.18 | 25.73 | 25.15 | 25.30 | 25.30 | 5,696,800 |
Mar 1, 2024 | 24.90 | 25.30 | 24.84 | 25.03 | 25.03 | 5,384,800 |
Feb 29, 2024 | 24.78 | 25.10 | 24.74 | 24.77 | 24.77 | 4,498,800 |
Feb 28, 2024 | 24.84 | 25.17 | 24.66 | 24.72 | 24.72 | 2,932,000 |
Feb 27, 2024 | 25.22 | 25.34 | 24.84 | 25.09 | 25.09 | 3,431,200 |
Feb 26, 2024 | 24.62 | 24.96 | 24.55 | 24.95 | 24.95 | 2,930,500 |
Feb 23, 2024 | 24.75 | 24.94 | 24.42 | 24.75 | 24.75 | 2,352,200 |
Feb 22, 2024 | 24.63 | 24.90 | 24.31 | 24.87 | 24.87 | 2,627,200 |
Feb 21, 2024 | 0.08 Dividend | |||||
Feb 21, 2024 | 24.01 | 24.77 | 24.01 | 24.70 | 24.70 | 3,084,400 |
Feb 20, 2024 | 24.26 | 24.34 | 23.59 | 23.84 | 23.76 | 4,229,400 |
Feb 16, 2024 | 24.60 | 24.67 | 24.16 | 24.38 | 24.30 | 3,046,300 |
Feb 15, 2024 | 24.33 | 24.90 | 24.33 | 24.63 | 24.55 | 3,801,400 |
Feb 14, 2024 | 24.96 | 25.07 | 24.65 | 24.89 | 24.81 | 2,954,600 |
Feb 13, 2024 | 24.98 | 25.42 | 24.68 | 24.80 | 24.72 | 4,884,800 |
Feb 12, 2024 | 25.37 | 25.80 | 25.12 | 25.13 | 25.05 | 3,825,600 |
Feb 9, 2024 | 26.00 | 26.03 | 24.63 | 25.28 | 25.20 | 5,503,300 |
Feb 8, 2024 | 24.66 | 26.32 | 24.31 | 25.98 | 25.90 | 4,814,200 |
Feb 7, 2024 | 25.78 | 26.11 | 25.48 | 25.93 | 25.85 | 3,722,700 |
Feb 6, 2024 | 26.11 | 26.25 | 25.46 | 25.72 | 25.64 | 3,651,000 |
Feb 5, 2024 | 26.50 | 26.50 | 25.67 | 26.07 | 25.99 | 3,770,800 |
Feb 2, 2024 | 26.87 | 27.02 | 26.41 | 26.64 | 26.56 | 3,419,000 |
Feb 1, 2024 | 26.99 | 27.24 | 26.42 | 27.07 | 26.98 | 2,898,000 |
Jan 31, 2024 | 26.84 | 27.19 | 26.65 | 26.70 | 26.62 | 4,145,200 |
Jan 30, 2024 | 26.34 | 26.94 | 26.13 | 26.91 | 26.83 | 2,323,500 |
Jan 29, 2024 | 27.04 | 27.09 | 26.30 | 26.63 | 26.55 | 3,068,600 |
Jan 26, 2024 | 26.73 | 27.14 | 26.42 | 27.05 | 26.96 | 2,308,400 |
Jan 25, 2024 | 27.06 | 27.15 | 26.37 | 26.74 | 26.66 | 3,969,400 |
Jan 24, 2024 | 26.24 | 27.15 | 26.05 | 26.75 | 26.67 | 4,306,600 |
Jan 23, 2024 | 25.48 | 25.91 | 25.40 | 25.80 | 25.72 | 3,842,400 |
Jan 22, 2024 | 26.10 | 26.37 | 25.27 | 25.60 | 25.52 | 29,167,800 |
Jan 19, 2024 | 25.55 | 26.13 | 25.37 | 26.08 | 26.00 | 6,544,500 |
Jan 18, 2024 | 24.65 | 25.64 | 24.35 | 25.43 | 25.35 | 11,647,000 |
Jan 17, 2024 | 22.88 | 23.36 | 22.72 | 23.27 | 23.20 | 2,031,500 |
Jan 16, 2024 | 23.83 | 23.92 | 23.14 | 23.18 | 23.11 | 2,451,800 |
Jan 12, 2024 | 24.20 | 24.30 | 23.67 | 23.80 | 23.73 | 1,986,100 |
Jan 11, 2024 | 23.99 | 24.14 | 23.69 | 23.91 | 23.83 | 1,966,700 |
Jan 10, 2024 | 25.00 | 25.00 | 23.68 | 23.87 | 23.79 | 3,112,100 |
Jan 9, 2024 | 25.14 | 25.14 | 24.65 | 24.98 | 24.90 | 2,092,700 |
Jan 8, 2024 | 25.70 | 25.74 | 24.76 | 25.24 | 25.16 | 2,210,900 |
Jan 5, 2024 | 25.62 | 25.88 | 25.45 | 25.87 | 25.79 | 3,024,700 |
Jan 4, 2024 | 25.00 | 25.67 | 24.76 | 25.39 | 25.31 | 2,987,300 |
Jan 3, 2024 | 24.25 | 25.01 | 24.08 | 24.79 | 24.71 | 2,516,900 |
Jan 2, 2024 | 24.41 | 24.91 | 24.32 | 24.39 | 24.31 | 2,029,000 |
Dec 29, 2023 | 24.43 | 24.66 | 24.07 | 24.32 | 24.24 | 2,409,300 |
Dec 28, 2023 | 24.93 | 25.00 | 24.54 | 24.61 | 24.53 | 1,539,100 |
Dec 27, 2023 | 24.99 | 25.30 | 24.92 | 24.97 | 24.89 | 1,478,800 |
Dec 26, 2023 | 25.26 | 25.50 | 24.98 | 25.00 | 24.92 | 1,334,700 |
Dec 22, 2023 | 24.47 | 25.40 | 24.35 | 25.06 | 24.98 | 2,950,100 |
Dec 21, 2023 | 24.11 | 24.36 | 23.93 | 24.35 | 24.27 | 2,463,500 |
Dec 20, 2023 | 24.33 | 24.69 | 23.88 | 23.95 | 23.87 | 4,864,100 |
Dec 19, 2023 | 23.58 | 24.42 | 23.44 | 24.19 | 24.11 | 4,747,100 |
Dec 18, 2023 | 24.05 | 24.31 | 23.38 | 23.42 | 23.35 | 2,655,600 |
Dec 15, 2023 | 23.77 | 23.99 | 23.24 | 23.70 | 23.63 | 4,473,000 |
Dec 14, 2023 | 24.03 | 24.38 | 23.55 | 23.63 | 23.56 | 3,611,400 |
Dec 13, 2023 | 23.15 | 23.74 | 23.02 | 23.52 | 23.45 | 5,783,400 |
Dec 12, 2023 | 23.30 | 23.43 | 23.05 | 23.14 | 23.07 | 3,109,300 |
Dec 11, 2023 | 23.38 | 23.58 | 23.06 | 23.46 | 23.39 | 3,113,800 |
Dec 8, 2023 | 23.59 | 23.91 | 23.55 | 23.65 | 23.58 | 1,775,300 |
Dec 7, 2023 | 23.37 | 23.94 | 23.27 | 23.59 | 23.52 | 2,374,900 |
Dec 6, 2023 | 23.97 | 24.49 | 23.23 | 23.37 | 23.30 | 2,425,200 |
Dec 5, 2023 | 23.96 | 24.06 | 23.56 | 23.92 | 23.84 | 1,964,300 |
Dec 4, 2023 | 24.30 | 24.61 | 23.96 | 24.08 | 24.00 | 2,250,800 |
Dec 1, 2023 | 23.79 | 24.80 | 23.77 | 24.59 | 24.51 | 3,235,400 |
Nov 30, 2023 | 23.91 | 24.13 | 23.70 | 23.84 | 23.76 | 2,635,300 |
Nov 29, 2023 | 24.03 | 24.15 | 23.59 | 23.79 | 23.72 | 1,733,200 |
Nov 28, 2023 | 24.09 | 24.14 | 23.71 | 23.96 | 23.88 | 2,251,400 |
Nov 27, 2023 | 23.85 | 24.16 | 23.74 | 23.99 | 23.91 | 2,714,000 |
Nov 24, 2023 | 23.50 | 24.29 | 23.50 | 23.97 | 23.89 | 1,300,200 |
Nov 22, 2023 | 22.99 | 23.75 | 22.85 | 23.59 | 23.52 | 3,325,600 |
Nov 21, 2023 | 23.36 | 23.76 | 23.21 | 23.28 | 23.21 | 2,110,400 |
Nov 20, 2023 | 23.79 | 23.88 | 23.11 | 23.48 | 23.41 | 2,658,100 |
Nov 17, 2023 | 23.25 | 23.89 | 23.25 | 23.79 | 23.72 | 3,630,900 |
Nov 16, 2023 | 23.01 | 23.62 | 22.63 | 22.96 | 22.89 | 2,035,400 |
Nov 15, 2023 | 22.80 | 23.56 | 22.79 | 23.24 | 23.17 | 2,587,600 |
Nov 14, 2023 | 22.72 | 23.14 | 22.46 | 22.91 | 22.84 | 3,466,900 |
Nov 13, 2023 | 22.66 | 22.77 | 22.20 | 22.23 | 22.16 | 2,972,800 |
Nov 10, 2023 | 23.02 | 23.47 | 22.59 | 22.69 | 22.62 | 3,395,300 |
Nov 9, 2023 | 22.59 | 23.09 | 22.56 | 22.61 | 22.54 | 2,305,800 |
Nov 8, 2023 | 0.08 Dividend | |||||
Nov 8, 2023 | 22.50 | 22.88 | 22.30 | 22.38 | 22.31 | 2,166,900 |
Nov 7, 2023 | 22.90 | 22.90 | 22.10 | 22.60 | 22.45 | 3,330,100 |
Nov 6, 2023 | 23.90 | 23.90 | 23.20 | 23.46 | 23.31 | 2,503,400 |
Nov 3, 2023 | 23.96 | 24.24 | 23.62 | 23.70 | 23.55 | 1,546,800 |
Nov 2, 2023 | 23.47 | 24.06 | 23.38 | 23.63 | 23.48 | 2,094,500 |
Nov 1, 2023 | 23.57 | 23.67 | 23.32 | 23.33 | 23.18 | 1,943,900 |
Oct 31, 2023 | 23.92 | 23.96 | 23.36 | 23.59 | 23.44 | 2,828,300 |
Oct 30, 2023 | 24.85 | 24.94 | 23.86 | 24.12 | 23.96 | 3,998,300 |
Oct 27, 2023 | 24.15 | 25.33 | 23.98 | 24.82 | 24.66 | 3,269,400 |
Oct 26, 2023 | 22.82 | 24.14 | 22.70 | 23.75 | 23.60 | 5,703,500 |
Oct 25, 2023 | 24.58 | 24.89 | 24.42 | 24.67 | 24.51 | 2,711,400 |
Oct 24, 2023 | 25.12 | 25.27 | 24.61 | 24.66 | 24.50 | 1,795,600 |
Oct 23, 2023 | 24.69 | 25.31 | 24.59 | 25.03 | 24.87 | 1,713,200 |
Oct 20, 2023 | 25.32 | 25.55 | 24.87 | 24.99 | 24.83 | 2,471,600 |
Oct 19, 2023 | 25.43 | 25.58 | 25.15 | 25.42 | 25.26 | 2,751,900 |
Oct 18, 2023 | 25.81 | 26.16 | 25.48 | 25.54 | 25.38 | 2,170,500 |
Oct 17, 2023 | 25.45 | 26.30 | 25.45 | 25.77 | 25.60 | 2,647,600 |
Oct 16, 2023 | 25.88 | 25.88 | 25.24 | 25.72 | 25.55 | 2,105,000 |
Oct 13, 2023 | 26.20 | 26.25 | 25.54 | 25.76 | 25.59 | 2,426,900 |
Oct 12, 2023 | 25.83 | 25.90 | 25.18 | 25.70 | 25.53 | 2,250,700 |
Oct 11, 2023 | 25.78 | 26.28 | 25.35 | 25.89 | 25.72 | 2,762,200 |
Oct 10, 2023 | 25.44 | 26.22 | 25.33 | 26.09 | 25.92 | 2,907,200 |
Oct 9, 2023 | 24.73 | 25.95 | 24.67 | 25.55 | 25.39 | 2,820,100 |
Oct 6, 2023 | 23.80 | 24.67 | 23.73 | 24.43 | 24.27 | 2,771,500 |
Oct 5, 2023 | 23.76 | 24.33 | 23.71 | 23.91 | 23.76 | 1,875,000 |
Oct 4, 2023 | 24.68 | 24.78 | 23.50 | 23.79 | 23.64 | 2,545,000 |
Oct 3, 2023 | 25.23 | 25.32 | 24.42 | 24.66 | 24.50 | 2,434,600 |
Oct 2, 2023 | 25.82 | 25.82 | 24.99 | 25.36 | 25.20 | 3,133,000 |
Sep 29, 2023 | 25.70 | 26.26 | 25.39 | 25.99 | 25.82 | 4,059,600 |
Sep 28, 2023 | 24.87 | 25.97 | 24.84 | 25.66 | 25.49 | 4,716,100 |
Sep 27, 2023 | 24.17 | 25.10 | 24.15 | 24.55 | 24.39 | 5,035,900 |
Sep 26, 2023 | 23.49 | 23.85 | 23.25 | 23.37 | 23.22 | 2,012,700 |
Sep 25, 2023 | 22.94 | 23.88 | 22.74 | 23.79 | 23.64 | 2,113,000 |
Sep 22, 2023 | 23.35 | 23.54 | 23.00 | 23.00 | 22.85 | 1,445,500 |
Sep 21, 2023 | 23.22 | 23.31 | 22.75 | 23.15 | 23.00 | 2,488,400 |
Sep 20, 2023 | 23.78 | 24.16 | 23.44 | 23.45 | 23.30 | 1,379,000 |
Sep 19, 2023 | 24.30 | 24.43 | 23.79 | 23.90 | 23.75 | 1,915,100 |
Sep 18, 2023 | 24.10 | 24.46 | 23.91 | 24.00 | 23.85 | 2,278,100 |
Sep 15, 2023 | 24.06 | 24.62 | 23.98 | 24.01 | 23.86 | 4,511,500 |
Sep 14, 2023 | 23.61 | 24.36 | 23.58 | 24.19 | 24.03 | 4,741,400 |
Sep 13, 2023 | 22.80 | 23.83 | 22.73 | 23.21 | 23.06 | 3,975,300 |
Sep 12, 2023 | 22.18 | 22.69 | 22.04 | 22.59 | 22.44 | 2,932,700 |
Sep 11, 2023 | 22.24 | 22.47 | 21.70 | 21.88 | 21.74 | 2,074,200 |
Sep 8, 2023 | 21.87 | 22.28 | 21.49 | 22.09 | 21.95 | 2,276,100 |
Sep 7, 2023 | 21.88 | 22.09 | 21.57 | 21.72 | 21.58 | 2,502,700 |
Sep 6, 2023 | 22.45 | 22.75 | 21.68 | 21.90 | 21.76 | 2,696,100 |
Sep 5, 2023 | 22.17 | 22.69 | 21.97 | 22.38 | 22.24 | 2,572,400 |
Sep 1, 2023 | 22.00 | 22.58 | 21.99 | 22.34 | 22.20 | 5,139,400 |
Aug 31, 2023 | 21.86 | 22.04 | 21.49 | 21.58 | 21.44 | 3,033,000 |
Aug 30, 2023 | 21.71 | 22.10 | 21.70 | 21.91 | 21.77 | 2,351,500 |
Aug 29, 2023 | 21.84 | 22.30 | 21.56 | 21.79 | 21.65 | 2,862,400 |
Aug 28, 2023 | 21.70 | 21.86 | 21.49 | 21.67 | 21.53 | 2,446,300 |
Aug 25, 2023 | 21.60 | 21.63 | 21.21 | 21.42 | 21.28 | 2,682,600 |
Aug 24, 2023 | 21.77 | 21.83 | 21.42 | 21.48 | 21.34 | 2,446,300 |
Aug 23, 2023 | 22.03 | 22.11 | 21.66 | 21.80 | 21.66 | 2,624,600 |
Aug 22, 2023 | 22.40 | 22.83 | 22.20 | 22.22 | 22.08 | 2,010,300 |
Aug 21, 2023 | 22.06 | 22.25 | 21.76 | 22.20 | 22.06 | 2,310,600 |
Aug 18, 2023 | 21.82 | 22.08 | 21.57 | 21.85 | 21.71 | 1,848,000 |
Aug 17, 2023 | 22.43 | 22.60 | 22.10 | 22.20 | 22.06 | 1,686,400 |
Aug 16, 2023 | 21.78 | 22.43 | 21.62 | 22.02 | 21.88 | 2,499,600 |
Aug 15, 2023 | 22.03 | 22.53 | 21.81 | 21.88 | 21.74 | 2,652,100 |
Aug 14, 2023 | 22.74 | 22.81 | 22.11 | 22.42 | 22.28 | 5,217,400 |
Aug 11, 2023 | 22.76 | 23.06 | 22.45 | 22.82 | 22.67 | 3,749,700 |
Aug 10, 2023 | 23.73 | 23.77 | 22.53 | 22.93 | 22.78 | 3,466,700 |
Aug 9, 2023 | 0.08 Dividend | |||||
Aug 9, 2023 | 22.76 | 24.14 | 22.51 | 23.69 | 23.54 | 5,756,500 |
Aug 8, 2023 | 21.52 | 22.51 | 21.33 | 22.45 | 22.23 | 2,419,700 |
Aug 7, 2023 | 21.89 | 21.92 | 21.50 | 21.91 | 21.70 | 2,149,300 |
Aug 4, 2023 | 21.86 | 22.09 | 21.57 | 21.81 | 21.60 | 2,385,200 |
Aug 3, 2023 | 21.69 | 21.81 | 21.18 | 21.64 | 21.43 | 1,892,500 |
Aug 2, 2023 | 22.00 | 22.04 | 21.00 | 21.72 | 21.51 | 8,869,900 |
Aug 1, 2023 | 22.30 | 22.51 | 21.72 | 22.27 | 22.05 | 2,040,900 |
Jul 31, 2023 | 21.89 | 22.53 | 21.89 | 22.44 | 22.22 | 2,917,600 |
Jul 28, 2023 | 21.88 | 21.88 | 21.01 | 21.58 | 21.37 | 3,489,900 |
Jul 27, 2023 | 21.74 | 22.29 | 21.14 | 21.67 | 21.46 | 5,676,700 |
Jul 26, 2023 | 22.19 | 22.76 | 22.18 | 22.42 | 22.20 | 4,437,600 |
Jul 25, 2023 | 22.10 | 22.90 | 22.10 | 22.52 | 22.30 | 4,112,200 |
Jul 24, 2023 | 22.05 | 22.21 | 21.78 | 22.11 | 21.89 | 2,281,700 |
Jul 21, 2023 | 22.00 | 22.00 | 21.65 | 21.98 | 21.77 | 2,574,800 |
Jul 20, 2023 | 21.87 | 21.95 | 21.56 | 21.88 | 21.67 | 2,801,300 |
Jul 19, 2023 | 21.59 | 21.65 | 21.38 | 21.62 | 21.41 | 1,939,500 |
Jul 18, 2023 | 20.92 | 21.70 | 20.90 | 21.43 | 21.22 | 2,232,700 |
Jul 17, 2023 | 20.78 | 21.13 | 20.66 | 20.83 | 20.63 | 1,758,800 |
Jul 14, 2023 | 21.15 | 21.33 | 20.81 | 20.86 | 20.66 | 3,300,000 |
Jul 13, 2023 | 21.19 | 21.56 | 21.13 | 21.25 | 21.04 | 3,344,000 |
Jul 12, 2023 | 22.37 | 22.55 | 21.14 | 21.15 | 20.94 | 3,413,400 |
Jul 11, 2023 | 21.81 | 22.28 | 21.80 | 22.15 | 21.93 | 2,927,700 |
Jul 10, 2023 | 21.75 | 22.14 | 21.66 | 21.77 | 21.56 | 2,130,100 |
Jul 7, 2023 | 21.33 | 22.14 | 21.20 | 21.84 | 21.63 | 2,326,500 |
Jul 6, 2023 | 21.54 | 21.92 | 21.18 | 21.33 | 21.12 | 2,096,200 |
Jul 5, 2023 | 22.04 | 22.15 | 21.56 | 21.69 | 21.48 | 2,411,900 |
Jul 3, 2023 | 21.60 | 22.27 | 21.53 | 21.97 | 21.76 | 1,590,600 |
Jun 30, 2023 | 21.60 | 22.13 | 21.54 | 21.66 | 21.45 | 2,794,800 |
Jun 29, 2023 | 20.99 | 22.07 | 20.92 | 21.65 | 21.44 | 2,880,000 |
Jun 28, 2023 | 20.91 | 21.00 | 20.51 | 20.87 | 20.67 | 1,900,400 |
Jun 27, 2023 | 20.77 | 21.27 | 20.73 | 21.07 | 20.86 | 2,235,200 |
Jun 26, 2023 | 20.92 | 21.15 | 20.53 | 20.78 | 20.58 | 2,222,900 |
Jun 23, 2023 | 20.90 | 21.16 | 20.68 | 20.69 | 20.49 | 3,153,200 |
Jun 22, 2023 | 21.19 | 21.53 | 20.88 | 21.29 | 21.08 | 2,138,200 |
Jun 21, 2023 | 21.04 | 21.58 | 21.00 | 21.46 | 21.25 | 2,711,900 |
Jun 20, 2023 | 20.56 | 21.50 | 20.40 | 21.22 | 21.01 | 3,408,400 |
Jun 16, 2023 | 20.86 | 20.88 | 20.33 | 20.55 | 20.35 | 4,443,400 |
Jun 15, 2023 | 20.22 | 20.96 | 20.22 | 20.71 | 20.51 | 3,358,600 |
Jun 14, 2023 | 20.03 | 20.51 | 19.83 | 20.07 | 19.87 | 3,650,100 |
Jun 13, 2023 | 19.67 | 19.99 | 19.55 | 19.71 | 19.52 | 5,425,700 |
Jun 12, 2023 | 19.71 | 19.94 | 19.34 | 19.43 | 19.24 | 2,863,400 |
Jun 9, 2023 | 19.77 | 20.56 | 19.61 | 20.01 | 19.81 | 4,070,000 |
Jun 8, 2023 | 20.09 | 20.36 | 19.49 | 19.80 | 19.61 | 3,436,000 |
Jun 7, 2023 | 19.43 | 20.23 | 19.42 | 20.01 | 19.81 | 4,822,400 |
Jun 6, 2023 | 18.70 | 19.55 | 18.62 | 19.42 | 19.23 | 2,705,900 |
Jun 5, 2023 | 19.15 | 19.59 | 18.84 | 18.98 | 18.79 | 2,819,100 |
Jun 2, 2023 | 18.69 | 19.07 | 18.51 | 18.82 | 18.64 | 3,512,200 |
Jun 1, 2023 | 18.25 | 18.64 | 18.20 | 18.31 | 18.13 | 3,574,800 |
May 31, 2023 | 18.17 | 18.49 | 17.88 | 18.16 | 17.98 | 4,799,000 |
May 30, 2023 | 18.22 | 18.64 | 17.71 | 18.50 | 18.32 | 6,531,500 |
May 26, 2023 | 19.43 | 19.58 | 18.57 | 18.65 | 18.47 | 3,583,800 |
May 25, 2023 | 19.27 | 19.37 | 18.88 | 19.33 | 19.14 | 4,019,300 |
May 24, 2023 | 20.28 | 20.33 | 19.58 | 19.75 | 19.56 | 4,238,400 |
May 23, 2023 | 20.55 | 20.73 | 20.17 | 20.32 | 20.12 | 2,472,000 |
May 22, 2023 | 20.31 | 21.08 | 20.26 | 20.73 | 20.53 | 3,276,200 |
May 19, 2023 | 21.05 | 21.10 | 20.27 | 20.38 | 20.18 | 4,438,000 |
May 18, 2023 | 20.90 | 20.90 | 19.92 | 20.78 | 20.58 | 5,766,100 |
May 17, 2023 | 21.61 | 21.64 | 21.03 | 21.07 | 20.86 | 4,840,000 |
May 16, 2023 | 22.42 | 22.69 | 21.18 | 21.29 | 21.08 | 3,541,000 |
May 15, 2023 | 22.83 | 22.90 | 22.49 | 22.67 | 22.45 | 1,628,000 |
May 12, 2023 | 22.50 | 22.82 | 22.15 | 22.58 | 22.36 | 2,721,800 |
May 11, 2023 | 22.64 | 22.78 | 22.08 | 22.37 | 22.15 | 3,482,100 |
May 10, 2023 | 0.08 Dividend | |||||
May 10, 2023 | 23.40 | 23.47 | 22.69 | 23.25 | 23.02 | 2,470,200 |
May 9, 2023 | 23.01 | 23.43 | 22.90 | 23.18 | 22.88 | 2,182,400 |
May 8, 2023 | 23.24 | 23.54 | 22.92 | 23.07 | 22.77 | 2,386,300 |
May 5, 2023 | 22.60 | 22.95 | 22.24 | 22.81 | 22.51 | 3,156,000 |
May 4, 2023 | 22.48 | 22.59 | 21.87 | 22.07 | 21.78 | 3,781,300 |
May 3, 2023 | 23.12 | 23.44 | 22.36 | 22.57 | 22.28 | 3,487,000 |
May 2, 2023 | 23.36 | 23.98 | 22.88 | 23.34 | 23.04 | 3,559,700 |
May 1, 2023 | 23.75 | 24.18 | 23.51 | 23.63 | 23.32 | 2,548,900 |
Apr 28, 2023 | 23.82 | 24.15 | 23.50 | 24.02 | 23.71 | 4,090,800 |
Apr 27, 2023 | 23.32 | 24.42 | 22.60 | 23.82 | 23.51 | 6,417,100 |
Apr 26, 2023 | 24.19 | 24.32 | 23.21 | 23.41 | 23.11 | 4,149,600 |
Apr 25, 2023 | 24.16 | 24.41 | 23.81 | 23.89 | 23.58 | 2,972,600 |
Apr 24, 2023 | 24.00 | 24.83 | 23.77 | 24.65 | 24.33 | 2,239,800 |
Apr 21, 2023 | 24.46 | 24.61 | 24.01 | 24.09 | 23.78 | 3,463,400 |
Apr 20, 2023 | 25.55 | 25.76 | 24.65 | 24.68 | 24.36 | 4,015,500 |
Related Tickers
CEIX CONSOL Energy Inc.
84.08
+0.10%
WHC.AX Whitehaven Coal Limited
7.88
0.00%
ARLP Alliance Resource Partners, L.P.
21.10
+0.19%
NRP Natural Resource Partners L.P.
89.47
-0.03%
WHITF Whitehaven Coal Limited
5.13
+0.20%
NC NACCO Industries, Inc.
28.31
+2.05%
TGA.L Thungela Resources Limited
575.00
+1.86%
YAL.AX Yancoal Australia Ltd
5.81
-0.34%
HNRG Hallador Energy Company
4.8200
+4.78%
NHC.AX New Hope Corporation Limited
4.6600
-1.06%