Peabody Energy Corporation Historical Stock Prices

BTU 
$1.02
*  
0.07
6.42%
Get BTU Alerts
*Delayed - data as of Aug. 4, 2015  -  Find a broker to begin trading BTU now
Exchange: NYSE
Industry: Energy
Community Rating:
View:    BTU Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 04-MAY-2015 TO 04-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  1.11  1.13  1.01  1.02 9,740,245
08/04/2015 1.12 1.13 1.01 1.02 9,724,144
08/03/2015 1.18 1.2 1.08 1.09 9,263,911
07/31/2015 1.27 1.32 1.2 1.2 9,578,255
07/30/2015 1.22 1.3 1.17 1.26 12,038,900
07/29/2015 1.15 1.28 1.14 1.22 15,867,380
07/28/2015 1.07 1.25 0.99 1.21 29,883,690
07/27/2015 1.2 1.24 1.03 1.06 18,860,110
07/24/2015 1.32 1.34 1.23 1.24 11,421,230
07/23/2015 1.37 1.38 1.24 1.32 12,031,650
07/22/2015 1.15 1.4 1.143 1.39 15,282,940
07/21/2015 1.18 1.24 1.14 1.2 7,829,201
07/20/2015 1.29 1.29 1.12 1.13 14,392,730
07/17/2015 1.37 1.39 1.27 1.29 14,348,400
07/16/2015 1.49 1.57 1.37 1.41 14,722,270
07/15/2015 1.62 1.65 1.5 1.53 20,241,570
07/14/2015 1.66 1.69 1.58 1.62 10,256,470
07/13/2015 1.6 1.69 1.51 1.67 16,465,030
07/10/2015 1.54 1.7 1.53 1.6 19,075,200
07/09/2015 1.71 1.72 1.52 1.53 17,898,030
07/08/2015 1.82 1.83 1.6 1.62 22,050,770
07/07/2015 1.83 1.84 1.65 1.79 21,486,160
07/06/2015 1.76 1.81 1.7 1.8 13,967,950
07/02/2015 1.74 1.9 1.64 1.87 28,744,530
07/01/2015 2.11 2.11 1.429 1.78 72,427,160
06/30/2015 2.6 2.6 2.16 2.19 47,770,050
06/29/2015 2.18 2.63 2.16 2.51 34,682,820
06/26/2015 2.26 2.29 1.92 2.29 48,022,430
06/25/2015 2.48 2.48 2.27 2.3 22,170,300
06/24/2015 2.6 2.61 2.44 2.48 22,633,940
06/23/2015 2.66 2.73 2.56 2.72 15,652,690
06/22/2015 2.65 2.7 2.57 2.63 11,906,690
06/19/2015 2.47 2.65 2.43 2.63 24,459,590
06/18/2015 2.47 2.52 2.39 2.46 10,403,040
06/17/2015 2.42 2.48 2.32 2.47 19,104,650
06/16/2015 2.4 2.57 2.21 2.39 32,755,380
06/15/2015 2.56 2.57 2.35 2.39 25,586,590
06/12/2015 2.84 2.85 2.52 2.53 26,602,350
06/11/2015 3.22 3.25 2.77 2.78 34,003,360
06/10/2015 3.33 3.38 3.18 3.21 12,852,050
06/09/2015 3.08 3.31 3.08 3.28 17,259,970
06/08/2015 3.21 3.24 3.03 3.06 13,765,050
06/05/2015 3.15 3.28 3.13 3.2 8,445,367
06/04/2015 3.22 3.24 3.13 3.16 8,348,777
06/03/2015 3.45 3.45 3.05 3.27 18,366,990
06/02/2015 3.13 3.49 3.13 3.45 17,077,630
06/01/2015 3.35 3.39 3.06 3.1 19,846,110
05/29/2015 3.43 3.45 3.37 3.38 8,962,247
05/28/2015 3.4 3.5 3.351 3.43 9,527,998
05/27/2015 3.47 3.53 3.4 3.43 9,574,285
05/26/2015 3.61 3.63 3.4 3.41 11,898,800
05/22/2015 3.7 3.74 3.62 3.63 7,593,963
05/21/2015 3.86 3.89 3.66 3.75 9,290,520
05/20/2015 3.75 3.83 3.55 3.72 15,720,980
05/19/2015 3.92 3.93 3.74 3.76 14,700,200
05/18/2015 4.26 4.28 3.86 3.93 26,896,620
05/15/2015 4.4 4.4 4.26 4.29 11,110,070
05/14/2015 4.48 4.52 4.36 4.42 10,349,940
05/13/2015 4.67 4.675 4.44 4.45 10,507,010
05/12/2015 4.68 4.69 4.52 4.64 7,819,061
05/11/2015 4.64 4.66 4.54 4.6 6,287,193
05/08/2015 4.53 4.68 4.42 4.61 9,358,913
05/07/2015 4.61 4.66 4.395 4.44 13,066,610
05/06/2015 4.67 4.7 4.43 4.69 17,434,390
05/05/2015 4.75 4.83 4.59 4.61 14,194,840
05/04/2015 4.57 4.73 4.55 4.68 12,324,870
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?