BTU - Peabody Energy Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 16, 201931.8832.7731.8832.5932.59753,656
Jan 15, 201932.4032.6531.4031.5431.54549,500
Jan 14, 201931.7132.4231.5132.2932.29614,300
Jan 11, 201931.7232.2631.6631.9231.92640,900
Jan 10, 201931.5032.0631.0031.9931.99717,400
Jan 09, 201931.6732.1631.4131.7531.75880,200
Jan 08, 201930.6931.2730.2531.2331.231,410,900
Jan 07, 201931.5632.4230.4030.4830.481,492,700
Jan 04, 201931.0031.9930.8831.4831.481,155,100
Jan 03, 201931.1931.1930.3330.4330.43664,400
Jan 02, 201930.0031.3529.8731.1531.15695,600
Dec 31, 201830.6230.8630.1030.4830.48582,900
Dec 28, 201830.7130.8029.9130.4830.48534,400
Dec 27, 201829.9130.5329.5130.5230.52620,300
Dec 26, 201829.7230.6229.0830.5930.59550,100
Dec 24, 201829.6930.1729.6429.6629.66444,100
Dec 21, 201830.2730.8229.9229.9229.921,516,000
Dec 20, 201831.0131.2530.1330.4230.42936,400
Dec 19, 201831.3331.9930.9531.1031.101,243,100
Dec 18, 201831.1731.5630.8531.1431.141,027,000
Dec 17, 201830.5032.0230.0231.2531.251,507,400
Dec 14, 201832.1332.7130.4630.4830.481,123,500
Dec 13, 201831.8032.6131.5332.4932.49798,700
Dec 12, 201831.6732.4431.4131.6031.60968,100
Dec 11, 201831.7031.8130.6831.2431.241,047,300
Dec 10, 201830.7731.3029.7731.1831.181,733,700
Dec 07, 201831.0231.7130.8630.9730.971,391,300
Dec 06, 201832.1932.1929.8930.6730.671,667,400
Dec 04, 201832.8633.5332.4732.7132.711,694,400
Dec 03, 201831.8133.1831.2032.8932.891,266,000
Nov 30, 201831.0031.3930.6031.1431.141,380,800
Nov 29, 201831.4631.9531.1231.1531.151,041,700
Nov 28, 201830.0831.5230.0831.4131.411,192,400
Nov 27, 201830.1930.9529.6630.0930.091,518,900
Nov 26, 201831.3231.3329.9630.2430.241,403,800
Nov 23, 201831.8031.8030.5831.1931.19567,300
Nov 21, 201832.2432.6431.9432.3132.31828,500
Nov 20, 201834.0734.0731.9632.1132.114,660,100
Nov 19, 201835.3235.5734.2334.4634.46732,800
Nov 16, 201835.2135.4734.8135.2835.281,361,100
Nov 15, 201835.5235.9235.0135.2435.241,239,900
Nov 14, 201836.6837.1235.4335.7035.70787,100
Nov 13, 201835.6636.7135.6036.3036.30796,300
Nov 12, 201835.3935.8635.1535.4235.42516,800
Nov 09, 201835.3735.5634.8535.2235.22637,800
Nov 08, 201835.9136.1335.4435.7435.74527,000
Nov 07, 201835.7036.0535.3435.8235.82813,100
Nov 06, 201834.7335.6034.7335.3035.30891,700
Nov 05, 201834.6535.3634.5434.8534.85651,600
Nov 02, 201834.4334.9334.0634.4834.48980,600
Nov 01, 201835.3735.5633.9634.1534.151,586,300
Oct 31, 201835.0535.9835.0035.4535.451,269,300
Oct 30, 201835.5035.8234.3135.0635.061,574,100
Oct 30, 20180.13 Dividend
Oct 29, 201835.3735.5433.7633.9033.771,255,700
Oct 26, 201834.6635.3734.2135.0034.87942,900
Oct 25, 201834.3135.4434.0735.1335.00697,700
Oct 24, 201835.8335.9633.9634.0333.90621,600
Oct 23, 201835.0735.9234.7135.6135.47435,000
Oct 22, 201835.6635.9535.2235.7035.56396,600
Oct 19, 201835.7736.2235.4735.5635.42353,100
Oct 18, 201835.9836.4735.6235.8635.72661,300
Oct 17, 201836.2836.6035.8236.1035.96565,100
Oct 16, 201835.3836.4535.0736.3936.25573,900
Oct 15, 201835.0035.7734.9535.2235.08540,600
Oct 12, 201835.6435.6934.3135.0434.91813,700
Oct 11, 201833.7835.4633.7735.1134.981,092,400
Oct 10, 201835.7235.8034.1534.1834.05768,000
Oct 09, 201836.6536.7235.3335.6935.55940,400
Oct 08, 201836.2836.9935.9736.7436.60789,700
Oct 05, 201835.4736.4235.3536.3036.16623,300
Oct 04, 201836.0536.1235.0035.5035.36940,200
Oct 03, 201835.6037.0435.4136.0535.911,362,500
Oct 02, 201835.3536.2135.0435.9135.771,133,700
Oct 01, 201835.6436.6535.5735.6235.481,807,600
Sep 28, 201840.8640.9235.1035.6435.505,905,100
Sep 27, 201841.9742.1240.9141.1841.02902,600
Sep 26, 201842.2442.3341.7641.9341.77840,400
Sep 25, 201842.1842.5441.8642.3542.19716,000
Sep 24, 201842.1942.5341.7242.1241.96736,900
Sep 21, 201842.2542.7941.5342.0141.852,278,500
Sep 20, 201843.4843.6841.2641.8441.681,519,400
Sep 19, 201843.7444.1442.6443.1342.961,071,600
Sep 18, 201842.4043.4742.4042.9942.83869,400
Sep 17, 201843.8643.8642.2042.3542.191,135,600
Sep 14, 201843.8144.0943.3843.7643.591,180,000
Sep 13, 201844.2444.7143.6743.8643.691,388,200
Sep 12, 201843.5744.2443.2744.0843.91877,300
Sep 11, 201842.6343.6142.5043.2643.09952,500
Sep 10, 201842.6543.4142.4842.5242.36677,800
Sep 07, 201842.0742.7341.7442.5642.401,182,100
Sep 06, 201841.7243.0341.7242.3342.171,642,100
Sep 05, 201841.2742.0640.9341.8241.66927,500
Sep 04, 201841.1141.8841.0041.3241.16534,900
Aug 31, 201840.7141.3640.3641.3141.15656,300
Aug 30, 201841.1441.3040.4140.7740.61739,700
Aug 29, 201841.7441.9440.8641.2841.121,035,500
Aug 28, 201842.0042.1841.5341.7241.56578,100
Aug 27, 201842.0442.4941.9442.0041.84681,300
Aug 24, 201842.4142.4941.7341.9841.82329,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...