BTU - Peabody Energy Corporation

NYSE - NYSE Delayed price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
21 May 201841.6442.2741.0542.2342.23829,000
18 May 201842.1742.2541.3341.6441.64864,200
18 May 20180.115 Dividend
17 May 201841.3242.6641.3242.1141.991,412,500
16 May 201840.3041.4040.2041.3141.201,637,600
15 May 201839.7840.2539.2240.0839.97927,900
14 May 201838.8440.2438.8439.9239.811,076,500
11 May 201838.2138.9638.2138.7538.64671,100
10 May 201837.8138.3437.7238.0637.96683,400
09 May 201837.4038.1337.3437.6237.52996,500
08 May 201837.9638.0037.0837.2337.13811,500
07 May 201838.0238.7837.9738.0037.90740,300
04 May 201837.3238.4037.1637.8737.77992,300
03 May 201837.1337.7036.9537.2837.181,050,000
02 May 201836.5937.6536.5937.1037.001,139,900
01 May 201836.7237.2836.1436.4736.371,199,400
30 Apr 201836.0237.5435.9036.8536.751,222,400
27 Apr 201836.6237.1335.5236.1436.041,431,800
26 Apr 201837.8538.1336.2336.8036.701,767,400
25 Apr 201837.7138.9336.4737.8437.742,200,700
24 Apr 201838.3038.5237.6337.9937.891,653,600
23 Apr 201838.4238.7737.5338.2738.17997,900
20 Apr 201838.1438.7637.9138.5438.43911,900
19 Apr 201837.4038.8237.2638.3438.241,696,300
18 Apr 201836.7437.9736.7437.2937.191,602,800
17 Apr 201835.8636.5535.7636.4936.39917,200
16 Apr 201836.8136.9035.5835.6535.551,103,300
13 Apr 201836.7136.8536.0736.7536.65637,900
12 Apr 201836.4736.9336.4736.6336.53455,100
11 Apr 201837.0637.4136.3936.4036.30712,600
10 Apr 201836.6037.1836.2837.0736.971,537,200
09 Apr 201835.7436.3435.5436.1336.032,374,800
06 Apr 201836.2036.8635.5635.8735.771,116,400
05 Apr 201836.9037.7236.4336.4836.38979,300
04 Apr 201837.1537.4936.6437.1737.07793,400
03 Apr 201837.3038.0437.2437.7737.67775,700
02 Apr 201836.3037.0936.2736.9736.87964,000
29 Mar 201836.4836.9636.3036.5036.401,053,300
28 Mar 201837.2437.3336.2536.4836.38953,900
27 Mar 201838.7338.9037.0237.2437.141,142,200
26 Mar 201838.2939.8338.1038.7738.661,395,700
23 Mar 201838.2638.8737.8337.8937.791,094,400
22 Mar 201839.5039.7638.2238.2638.16957,700
21 Mar 201839.9640.5339.6639.9639.85998,300
20 Mar 201838.7639.9138.6739.8339.721,246,100
19 Mar 201840.0140.1638.4838.6238.511,259,500
16 Mar 201840.0740.4639.9040.1440.031,444,300
15 Mar 201839.5340.0039.5339.8539.741,123,600
14 Mar 201839.4239.6939.1839.3639.25979,100
13 Mar 201838.4839.7338.2839.2239.111,283,700
12 Mar 201838.5038.7238.1838.4138.311,432,200
09 Mar 201840.0140.2338.1838.5138.401,672,600
08 Mar 201841.0241.3039.8239.9739.861,011,700
07 Mar 201840.6841.2840.5740.9940.881,075,900
06 Mar 201840.8441.3740.6941.1040.991,222,800
05 Mar 201841.0841.2840.6440.6740.56917,900
02 Mar 201840.7441.3540.3341.2741.16761,600
01 Mar 201840.8041.5040.3640.9140.80920,500
28 Feb 201841.2341.5040.6840.7140.601,553,500
27 Feb 201841.2841.6040.6341.1141.001,034,900
26 Feb 201841.2141.9441.1241.3741.261,174,400
23 Feb 201840.1041.1040.1040.9240.811,852,700
22 Feb 201839.9140.4839.3539.7739.661,358,300
21 Feb 201839.9641.0539.7039.7239.611,152,400
20 Feb 201840.5240.5639.8639.8839.771,051,600
16 Feb 201841.1841.5940.5440.5540.44700,800
15 Feb 201841.5041.9840.6441.4341.321,586,700
15 Feb 20180.115 Dividend
14 Feb 201839.4841.4839.4841.3541.122,294,500
13 Feb 201838.5640.0438.3539.9439.721,469,100
12 Feb 201838.4939.2637.9938.7438.531,141,800
09 Feb 201837.8338.8037.4838.2138.002,207,000
08 Feb 201840.0040.8037.5837.6137.401,977,800
07 Feb 201840.6041.0039.3740.3140.092,123,100
06 Feb 201838.3140.6037.9840.5440.322,434,200
05 Feb 201839.6740.5738.5738.9938.781,067,800
02 Feb 201840.6540.7939.6340.0539.831,266,000
01 Feb 201840.2341.1739.5340.8640.641,084,000
31 Jan 201840.1140.5139.7240.4140.19687,100
30 Jan 201840.7440.7439.8940.4240.20687,100
29 Jan 201840.8341.1340.7240.8240.60419,700
26 Jan 201840.3841.0940.3540.9140.68596,100
25 Jan 201840.4240.7940.1840.3140.09700,400
24 Jan 201840.0940.4239.9040.0939.871,539,000
23 Jan 201839.9940.2039.1039.9939.77918,900
22 Jan 201840.1240.3640.0040.2240.00789,400
19 Jan 201839.6240.1939.6239.9939.771,032,500
18 Jan 201839.8640.1439.6039.7939.57773,100
17 Jan 201839.7340.5439.6440.0039.781,261,500
16 Jan 201840.7840.8639.5339.5839.361,057,000
12 Jan 201840.5440.9240.2740.6140.391,313,400
11 Jan 201840.0640.8139.9640.3040.081,661,600
10 Jan 201839.7239.8939.2039.8939.671,006,200
09 Jan 201839.9639.9839.2639.8439.62664,000
08 Jan 201839.8040.1539.3340.0039.78865,600
05 Jan 201839.7340.0839.5139.9539.73621,700
04 Jan 201839.2239.5238.9139.4839.26485,600
03 Jan 201839.6239.8539.0839.1538.93974,100
02 Jan 201839.5539.6939.2039.4339.21823,200
29 Dec 201739.8239.8639.0839.3739.15598,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo you agree that Yahoo and partners may use Cookies for personalisation and other purposes