BTU - Peabody Energy Corporation

NYSE - NYSE Delayed price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
19 Jan 201839.6240.1939.6239.9939.991,028,000
18 Jan 201839.8640.1439.6039.7939.79773,100
17 Jan 201839.7340.5439.6440.0040.001,261,500
16 Jan 201840.7840.8639.5339.5839.581,057,000
12 Jan 201840.5440.9240.2740.6140.611,313,400
11 Jan 201840.0640.8139.9640.3040.301,661,600
10 Jan 201839.7239.8939.2039.8939.891,006,200
09 Jan 201839.9639.9839.2639.8439.84664,000
08 Jan 201839.8040.1539.3340.0040.00865,600
05 Jan 201839.7340.0839.5139.9539.95621,700
04 Jan 201839.2239.5238.9139.4839.48485,600
03 Jan 201839.6239.8539.0839.1539.15974,100
02 Jan 201839.5539.6939.2039.4339.43823,200
29 Dec 201739.8239.8639.0839.3739.37598,700
28 Dec 201738.8439.6938.8439.5439.54535,200
27 Dec 201739.1139.1538.6838.7138.71560,200
26 Dec 201738.6339.1538.4539.0939.09908,100
22 Dec 201738.0038.5437.9138.4538.45925,200
21 Dec 201737.1638.0537.1638.0038.001,609,700
20 Dec 201736.8237.3636.6537.1637.161,393,000
19 Dec 201736.4036.4936.0736.4036.40636,400
18 Dec 201735.9336.4635.7336.3236.32943,400
15 Dec 201735.6036.0535.3935.5035.501,395,900
14 Dec 201735.9036.5835.4535.5135.511,043,100
13 Dec 201735.3135.9635.1835.8235.821,609,700
12 Dec 201735.1235.5335.0735.2335.23827,200
11 Dec 201734.4335.2834.4335.1935.191,331,000
08 Dec 201734.1334.7434.0634.2434.24738,500
07 Dec 201733.4534.1333.4133.9933.99957,400
06 Dec 201733.2033.6733.1933.5433.541,027,800
05 Dec 201733.7834.2833.0833.1833.183,159,600
04 Dec 201734.1134.4733.6133.6333.631,475,000
01 Dec 201733.3034.3733.3033.9033.901,238,600
30 Nov 201733.2733.9533.0433.3133.312,890,700
29 Nov 201733.0033.3432.8632.9332.93771,100
28 Nov 201732.4533.0232.3732.9932.99985,300
27 Nov 201732.6632.8031.8432.4032.40820,300
24 Nov 201732.3033.1632.3032.6932.691,739,600
22 Nov 201732.0032.8131.9032.1132.111,598,500
21 Nov 201732.0532.2431.8731.9631.961,230,100
20 Nov 201731.4932.0231.4431.9731.971,250,500
17 Nov 201731.3531.5931.2031.4931.491,270,300
16 Nov 201731.1831.6331.0631.4431.44658,000
15 Nov 201731.2531.4230.4931.2031.201,057,500
14 Nov 201731.2531.8931.1331.3931.391,866,400
13 Nov 201730.9931.7030.9231.1831.18675,900
10 Nov 201730.8831.2330.8331.1031.10603,500
09 Nov 201731.2931.8030.5431.0731.07907,200
08 Nov 201731.5131.6931.1231.5231.52502,100
07 Nov 201731.9631.9631.5231.6431.64615,500
06 Nov 201731.5532.0031.5531.8831.881,000,000
03 Nov 201731.5831.8631.4631.5531.55649,000
02 Nov 201731.6332.0731.4431.7031.70958,700
01 Nov 201731.0332.0431.0331.7331.731,571,100
31 Oct 201730.7131.0430.5930.8930.891,112,900
30 Oct 201730.6130.8830.2630.5930.591,256,000
27 Oct 201730.7531.1730.5530.6930.691,177,100
26 Oct 201731.3431.5430.3630.9430.941,071,300
25 Oct 201730.6931.7030.0231.0031.002,456,400
24 Oct 201729.3530.1429.3530.0330.032,091,800
23 Oct 201730.0230.0529.4229.4329.431,228,500
20 Oct 201729.5330.0629.4729.9629.961,288,700
19 Oct 201728.9429.3228.8429.3229.321,511,200
18 Oct 201729.0329.2228.5728.9928.99902,300
17 Oct 201728.8629.3028.8528.9928.99638,400
16 Oct 201728.4628.9828.4628.8528.85698,400
13 Oct 201728.8329.2228.0828.3928.39919,200
12 Oct 201728.9829.2728.6028.6328.63534,200
11 Oct 201729.3229.5829.1029.1129.11462,400
10 Oct 201729.5929.8828.9629.4029.40734,500
09 Oct 201729.6229.9129.2029.3429.34621,300
06 Oct 201729.7329.8329.3929.4929.49660,100
05 Oct 201729.6830.4229.6829.8429.84746,500
04 Oct 201729.5329.9829.4929.6229.62595,100
03 Oct 201729.9030.1029.4429.6229.62804,700
02 Oct 201729.1130.1328.9829.9029.901,284,000
29 Sep 201729.0029.1328.6229.0129.011,355,000
28 Sep 201729.4129.5629.0529.1129.11738,900
27 Sep 201729.7530.2329.4329.5229.52923,700
26 Sep 201729.6930.0629.6229.6829.68714,500
25 Sep 201729.6430.2529.6429.7629.761,091,600
22 Sep 201729.1530.0929.1529.5229.522,369,200
21 Sep 201728.9329.5228.8429.4129.411,255,100
20 Sep 201729.3529.5629.0629.0929.09570,200
19 Sep 201729.8529.8829.1529.3229.32552,600
18 Sep 201729.6630.0029.6629.8129.81612,300
15 Sep 201730.1730.1729.4629.5829.582,550,000
14 Sep 201730.4530.5230.0630.1730.17616,900
13 Sep 201729.7130.6929.7130.6130.611,130,200
12 Sep 201729.5930.0929.5229.7929.79587,600
11 Sep 201729.4430.3629.4429.6029.601,033,500
08 Sep 201729.6929.8129.0329.2929.291,053,600
07 Sep 201730.0330.2729.0329.9029.901,315,500
06 Sep 201730.0030.2829.2830.0830.08894,600
05 Sep 201730.1230.3029.0529.0929.09682,200
01 Sep 201729.1730.5629.1730.1030.101,048,900
31 Aug 201728.2429.1728.2229.0029.002,325,000
30 Aug 201727.9528.2527.8428.1228.121,014,200
29 Aug 201728.3328.5227.9227.9727.971,086,600
28 Aug 201727.8828.6227.7528.5928.591,343,100
*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