BTU - Peabody Energy Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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, 201928.1328.5227.8828.3628.21714,600
Mar 27, 201928.2328.5128.0628.1528.00766,100
Mar 26, 201928.7128.9027.9928.3828.23979,200
Mar 25, 201928.9529.1028.4128.4328.28622,400
Mar 22, 201929.7630.0128.8928.9528.80684,400
Mar 21, 201929.5130.4929.5130.0129.85593,000
Mar 20, 201929.9530.0229.4029.5929.43899,500
Mar 19, 201930.2330.2729.8529.9929.83657,800
Mar 18, 201929.6229.9629.5329.9029.74680,300
Mar 15, 201929.1329.7228.8129.4329.281,525,400
Mar 14, 201929.4629.5728.8328.9528.801,032,300
Mar 13, 201929.4229.8429.2129.5429.39998,600
Mar 12, 201928.9729.1628.6629.1629.01656,800
Mar 11, 201928.8029.2128.0728.9528.80814,800
Mar 11, 20191.85 Dividend
Mar 08, 201931.4031.4030.3730.6528.651,011,800
Mar 07, 201931.6731.9131.3031.4529.40896,400
Mar 06, 201931.7031.9131.4131.6029.54852,000
Mar 05, 201931.3832.0731.3731.8129.73546,700
Mar 04, 201932.2232.2530.8331.2429.20786,200
Mar 01, 201930.9732.2230.9132.2130.11872,200
Feb 28, 201931.8531.8530.7530.8528.841,133,100
Feb 27, 201931.2932.1031.1131.8529.77897,300
Feb 26, 201930.5431.0230.2530.5328.54678,900
Feb 25, 201930.9230.9330.3930.6028.60458,700
Feb 22, 201930.2231.2230.2231.0128.99479,400
Feb 21, 201930.8330.9729.7329.8027.851,144,000
Feb 20, 201931.0731.3730.7231.0429.01758,500
Feb 19, 201930.8731.4630.8731.1129.08727,200
Feb 19, 20190.13 Dividend
Feb 15, 201931.1531.5230.7731.1729.01503,600
Feb 14, 201931.0531.6230.5830.8628.72895,500
Feb 13, 201930.3531.2430.0431.0928.941,102,900
Feb 12, 201929.8830.3729.6030.3428.24831,800
Feb 11, 201929.6529.8529.2129.6427.59972,600
Feb 08, 201930.7030.8029.4029.7327.671,538,700
Feb 07, 201931.8632.1530.6830.8928.751,298,600
Feb 06, 201937.3737.3731.3532.0529.832,333,900
Feb 05, 201935.5535.8935.5035.8533.37901,400
Feb 04, 201935.5736.3035.2635.4833.03767,700
Feb 01, 201935.7236.0635.5735.7733.30554,500
Jan 31, 201936.3436.5335.5135.7033.23683,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...