BTU - Peabody Energy Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 16, 201918.9719.4118.2419.1819.181,046,000
Aug 15, 201918.3018.9418.2418.8818.88888,000
Aug 14, 201918.2218.8918.1718.3218.321,264,500
Aug 13, 201918.4119.5818.2218.7918.791,079,600
Aug 12, 201918.0518.4717.9018.4418.44840,300
Aug 09, 201918.4618.5117.9818.1318.13993,100
Aug 08, 201917.7918.7317.7918.5018.501,355,200
Aug 07, 201917.3117.7417.2017.6617.661,271,400
Aug 06, 201917.9418.2417.5617.8917.891,362,700
Aug 05, 201917.8318.2917.6618.0518.051,347,200
Aug 02, 201918.4018.6518.0918.4218.421,482,600
Aug 01, 201920.8120.9217.8518.6118.612,364,700
Jul 31, 201922.1222.7820.7221.0621.062,338,300
Jul 30, 201921.8022.5421.4322.1222.121,324,700
Jul 29, 201922.8122.9921.9922.0422.04622,700
Jul 26, 201922.6622.9222.5222.7822.78588,400
Jul 25, 201923.5523.7122.6222.6522.65550,700
Jul 24, 201923.2423.7323.2423.5823.58559,800
Jul 23, 201923.2923.6323.0623.4423.44825,000
Jul 22, 201922.6923.3822.6923.0123.01966,700
Jul 19, 201922.5322.9022.5322.7422.74765,200
Jul 18, 201922.6122.9022.5222.6122.61591,000
Jul 17, 201923.0123.1522.4822.8522.85637,700
Jul 16, 201922.7823.3822.5722.9822.98909,000
Jul 15, 201923.3423.5222.9223.0023.00491,900
Jul 12, 201922.8823.4922.8823.2423.24710,500
Jul 11, 201923.1923.1922.3722.9622.96802,300
Jul 10, 201923.0723.4323.0023.2023.20874,500
Jul 09, 201923.5023.6222.3022.9222.92797,600
Jul 08, 201923.4624.2523.4623.7523.75635,900
Jul 05, 201922.9523.6522.7923.5023.501,173,800
Jul 03, 201923.0123.3522.8522.9822.98624,100
Jul 02, 201924.2724.3322.9122.9522.95590,600
Jul 01, 201924.2824.5624.0024.1824.18731,900
Jun 28, 201923.0624.1122.9924.1024.101,974,100
Jun 27, 201923.1123.2422.7922.9522.95770,000
Jun 26, 201922.9923.5022.9323.0023.00665,700
Jun 25, 201923.8623.8622.7822.8022.80681,100
Jun 24, 201923.9024.3523.8023.8123.811,091,800
Jun 21, 201923.4324.2223.4323.8123.811,726,700
Jun 20, 201923.6023.9523.4223.5123.51790,900
Jun 19, 201923.5023.9923.2823.3223.321,260,400
Jun 18, 201922.2523.2422.1022.4722.47571,800
Jun 17, 201921.6922.1921.4222.1422.141,626,100
Jun 14, 201922.1622.2321.6421.7421.74451,900
Jun 13, 201922.9322.9522.1922.2622.26775,300
Jun 12, 201923.0323.7122.4922.5222.52416,700
Jun 11, 201923.8224.0523.3423.3723.37535,200
Jun 10, 201923.5223.8223.4223.6223.62457,100
Jun 07, 201923.2423.5723.0123.4623.46348,500
Jun 06, 201923.3723.7223.1023.2323.23462,400
Jun 05, 201923.9624.0023.1723.4123.41495,300
Jun 04, 201923.8524.4423.6924.1024.101,141,500
Jun 03, 201923.6124.0223.5323.7123.71677,200
May 31, 201923.3723.5923.1223.5223.52918,200
May 30, 201924.4324.6723.6423.6723.67659,000
May 29, 201924.2924.6624.0924.4824.481,069,400
May 28, 201925.0325.3224.7924.8824.88868,700
May 24, 201924.7425.1424.5225.0025.00698,300
May 23, 201924.8425.1924.2424.4524.451,329,100
May 22, 201926.2126.4225.1825.3125.31938,800
May 21, 201926.7727.1926.4826.5326.53454,600
May 21, 20190.14 Dividend
May 20, 201926.5526.8826.3126.6926.55347,800
May 17, 201927.8527.8626.5326.6226.48615,900
May 16, 201928.5928.8528.0328.1227.97337,100
May 15, 201928.1328.5627.9628.4128.26335,900
May 14, 201927.7128.6127.5928.4228.27837,200
May 13, 201929.1029.1327.3627.5427.40608,500
May 10, 201929.1229.6128.7429.6029.44528,500
May 09, 201928.1329.1628.0229.0328.88533,100
May 08, 201928.8628.9928.2728.2828.13587,000
May 07, 201928.9329.1628.6428.9728.82431,500
May 06, 201928.4329.4228.4329.2029.05614,800
May 03, 201927.8729.1527.7629.0128.86712,800
May 02, 201927.2027.9226.6127.5927.451,046,300
May 01, 201929.2929.2926.8827.1627.021,456,200
Apr 30, 201929.9930.0928.7328.7728.621,100,700
Apr 29, 201930.1930.5429.8929.9029.74888,500
Apr 26, 201929.3630.3729.3630.3630.20658,300
Apr 25, 201929.6829.9429.3329.4029.25804,600
Apr 24, 201929.6729.9429.2729.8529.69921,800
Apr 23, 201928.9529.9528.9329.7629.60682,700
Apr 22, 201928.9029.2128.6028.9928.84562,200
Apr 18, 201928.2828.9728.1928.6228.47730,200
Apr 17, 201928.2228.4927.7728.2628.11426,000
Apr 16, 201927.9528.3227.8528.0927.94604,900
Apr 15, 201928.8029.1027.9228.0327.88855,600
Apr 12, 201928.4329.3128.3228.9528.80952,500
Apr 11, 201927.7628.3127.7628.0727.92737,500
Apr 10, 201927.5328.0027.3127.9427.79657,900
Apr 09, 201927.8727.9127.4727.5327.391,106,600
Apr 08, 201927.9028.2427.8528.0827.93451,300
Apr 05, 201928.0128.1027.6527.9927.84855,100
Apr 04, 201927.1728.2427.1228.0427.891,131,400
Apr 03, 201928.2628.3427.1027.2427.10900,000
Apr 02, 201928.6728.6928.0028.1127.96833,600
Apr 01, 201928.7529.1928.6128.6728.52607,800
Mar 29, 201928.8128.8528.2928.3328.18874,100
Mar 28, 201928.1328.5227.8828.3628.21669,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...