BTU: Historical Prices for PEABODY ENERGY CORP

Date	Open	High	Low	Close	Volume	Adj Close*
23-Nov-09	46.18	47.25	44.82	45.25	5,914,600	45.25
20-Nov-09	45.17	45.47	44.12	45.39	6,363,000	45.39
19-Nov-09	46.02	46.16	44.86	45.96	5,281,400	45.96
18-Nov-09	47.26	47.64	46.22	46.72	5,350,800	46.72
17-Nov-09	45.76	47.32	45.14	47.04	6,789,400	47.04
16-Nov-09	44.22	46.12	44.22	45.95	7,038,000	45.95
13-Nov-09	43.50	44.06	43.07	43.55	4,931,400	43.55
12-Nov-09	45.32	45.32	43.21	43.39	7,273,200	43.39
11-Nov-09	44.99	46.00	44.62	45.26	6,897,600	45.26
10-Nov-09	44.19	45.14	43.56	43.89	6,093,800	43.89
9-Nov-09	43.10	44.84	43.10	44.50	6,684,100	44.50
6-Nov-09	42.14	44.34	41.93	42.21	7,588,800	42.21
5-Nov-09	42.03	43.34	42.01	42.84	5,741,000	42.84
4-Nov-09	41.85	42.73	41.54	41.69	5,233,600	41.69
3-Nov-09	39.60	41.73	39.24	41.22	4,936,800	41.22
3-Nov-09	$ 0.07 Dividend
2-Nov-09	40.26	41.21	39.19	40.27	5,907,700	40.20
30-Oct-09	42.09	42.09	39.15	39.59	6,357,000	39.52
29-Oct-09	40.42	42.00	40.35	41.68	5,534,800	41.61
28-Oct-09	41.46	41.85	39.47	39.64	6,404,600	39.57
27-Oct-09	42.68	43.41	41.61	42.18	6,148,300	42.11
26-Oct-09	43.25	44.68	42.25	42.43	5,700,200	42.36
23-Oct-09	44.82	44.96	42.94	43.22	5,311,500	43.14
22-Oct-09	44.51	44.86	43.25	44.30	5,695,600	44.22
21-Oct-09	43.80	46.58	43.69	44.89	8,974,400	44.81
20-Oct-09	44.96	45.70	42.98	43.81	9,116,500	43.73
19-Oct-09	41.96	43.55	41.96	43.37	5,762,200	43.29
16-Oct-09	41.89	42.13	41.22	41.90	4,313,400	41.83
15-Oct-09	41.39	42.35	41.09	42.25	5,043,000	42.18
14-Oct-09	41.48	41.97	40.97	41.82	6,229,900	41.75
13-Oct-09	41.01	41.27	39.94	41.09	4,373,400	41.02
12-Oct-09	40.71	41.91	40.61	40.90	4,268,300	40.83
9-Oct-09	39.81	40.38	39.15	40.07	3,702,200	40.00
8-Oct-09	40.02	40.73	39.45	40.09	6,490,700	40.02
7-Oct-09	38.49	39.27	38.44	39.03	4,509,500	38.96
6-Oct-09	37.74	38.68	37.63	38.30	6,182,400	38.23
5-Oct-09	36.28	36.78	35.71	36.64	5,061,900	36.58
2-Oct-09	34.92	35.93	34.54	35.20	5,304,400	35.14
1-Oct-09	37.27	37.47	35.68	35.69	4,984,400	35.63
30-Sep-09	37.85	38.05	36.76	37.22	5,016,700	37.16
29-Sep-09	37.67	38.19	36.98	37.47	4,062,400	37.40
28-Sep-09	36.81	38.03	36.65	37.78	3,793,500	37.71
25-Sep-09	36.85	37.72	36.48	36.74	4,358,100	36.68
24-Sep-09	38.66	38.66	36.81	37.43	5,156,800	37.36
23-Sep-09	39.50	39.60	38.11	38.42	7,143,300	38.35
22-Sep-09	39.42	40.80	39.01	40.22	8,334,200	40.15
21-Sep-09	37.85	38.39	37.33	38.18	6,057,400	38.11
18-Sep-09	40.11	40.20	38.33	38.74	6,327,300	38.67
17-Sep-09	39.61	40.63	39.30	39.86	5,676,500	39.79
16-Sep-09	40.14	41.54	39.46	40.64	7,485,100	40.57
15-Sep-09	38.60	40.00	38.52	39.72	6,965,600	39.65
14-Sep-09	36.00	38.97	35.90	38.90	9,094,900	38.83
11-Sep-09	36.34	37.12	36.00	36.64	4,941,400	36.58
10-Sep-09	35.49	36.28	35.07	36.17	4,650,700	36.11
9-Sep-09	35.55	35.76	34.92	35.37	3,812,700	35.31
8-Sep-09	34.37	35.65	34.37	35.44	7,331,100	35.38
4-Sep-09	32.74	33.49	32.37	33.43	3,653,700	33.37
3-Sep-09	32.23	32.91	32.01	32.82	4,797,800	32.76
2-Sep-09	32.14	32.55	31.74	31.89	4,935,300	31.83
1-Sep-09	32.55	33.93	32.05	32.14	6,598,000	32.08
31-Aug-09	32.93	32.95	32.29	32.68	5,318,300	32.62
28-Aug-09	34.61	34.99	33.33	33.73	4,571,100	33.67
27-Aug-09	34.14	34.48	32.95	34.13	5,329,200	34.07
26-Aug-09	34.61	35.27	34.08	34.35	4,834,800	34.29
25-Aug-09	36.40	36.74	34.61	34.88	5,549,900	34.82
24-Aug-09	36.37	36.93	35.95	36.05	5,359,500	35.99
21-Aug-09	35.14	35.99	35.14	35.84	4,491,000	35.78
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions