Peabody Energy Corporation Historical Stock Prices

BTU 
$6.12
*  
0.02
0.33%
Get BTU Alerts
*Delayed - data as of Jan. 29, 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: 1 Year, From 29-JAN-2014 TO 29-JAN-2015

Date Open High Low Close / Last Volume
16:00  6.06  6.1589  5.95  6.12 10,121,790
01/29/2015 6.05 6.1589 5.95 6.12 10,124,980
01/28/2015 6.12 6.18 5.91 6.1 30,158,660
01/27/2015 6.16 6.43 6.01 6.24 28,273,510
01/26/2015 6.32 6.72 6.13 6.67 16,975,020
01/23/2015 6.66 6.68 6.26 6.3 11,033,230
01/22/2015 6.83 6.84 6.47 6.73 9,784,696
01/21/2015 6.43 6.82 6.43 6.77 8,862,521
01/20/2015 6.53 6.54 6.33 6.42 8,845,277
01/16/2015 6.62 6.75 6.48 6.56 9,245,291
01/15/2015 6.81 6.82 6.46 6.56 8,428,602
01/14/2015 6.67 6.78 6.07 6.71 21,684,890
01/13/2015 6.93 6.97 6.64 6.91 12,188,140
01/12/2015 6.79 6.91 6.6 6.88 9,156,444
01/09/2015 7.03 7.05 6.855 6.9 7,388,311
01/08/2015 7.2 7.2 6.91 7.08 9,011,558
01/07/2015 6.94 7.24 6.86 7.07 12,043,130
01/06/2015 7.05 7.1 6.67 6.87 9,668,511
01/05/2015 7.56 7.65 6.92 7 14,484,840
01/02/2015 7.75 7.86 7.5 7.74 10,083,860
12/31/2014 7.75 7.85 7.62 7.74 7,833,006
12/30/2014 7.81 8.03 7.75 7.76 8,225,772
12/29/2014 7.85 8.03 7.82 7.89 12,117,050
12/26/2014 7.79 8.05 7.75 7.8 7,673,923
12/24/2014 7.92 8 7.7 7.71 6,494,947
12/23/2014 7.94 8.22 7.85 7.96 8,793,605
12/22/2014 8.55 8.62 7.6201 7.92 20,833,440
12/19/2014 8.15 8.55 8.07 8.55 14,407,360
12/18/2014 8.18 8.3 7.9 8.09 14,369,820
12/17/2014 7.75 8.15 7.71 7.96 13,866,190
12/16/2014 7.3 7.97 7.3 7.7 20,507,700
12/15/2014 7.4 7.6 7.24 7.28 14,396,710
12/12/2014 7.33 7.71 7.23 7.37 11,971,080
12/11/2014 7.74 7.8199 7.33 7.41 17,320,560
12/10/2014 8.57 8.57 7.76 7.77 18,225,410
12/09/2014 8.05 8.71 8.01 8.68 14,813,900
12/08/2014 8.87 8.87 8.2 8.24 13,652,450
12/05/2014 8.83 9.19 8.76 8.89 11,379,130
12/04/2014 9.18 9.19 8.73 8.88 19,120,080
12/03/2014 9.4 9.93 9.15 9.19 19,836,850
12/02/2014 9.43 9.74 9.3 9.42 14,495,440
12/01/2014 10.02 10.04 9.29 9.35 22,794,610
11/28/2014 10.49 10.495 10.03 10.11 11,416,270
11/26/2014 11.05 11.06 10.7303 10.83 7,359,996
11/25/2014 11.14 11.21 10.87 10.99 16,950,650
11/24/2014 11.41 11.55 11.03 11.16 9,121,447
11/21/2014 11.48 11.82 11.3 11.44 12,035,030
11/20/2014 10.65 11.175 10.62 11.14 9,857,039
11/19/2014 11.16 11.16 10.61 10.79 13,501,690
11/18/2014 11.48 11.58 11.18 11.26 7,877,432
11/17/2014 11.38 11.74 11.14 11.52 14,630,590
11/14/2014 10.89 11.59 10.89 11.39 14,055,360
11/13/2014 11.56 11.63 10.85 11.03 10,643,990
11/12/2014 10.99 11.83 10.8799 11.6 20,430,540
11/11/2014 11.33 11.39 11.02 11.13 8,513,794
11/10/2014 11.8 11.96 11.21 11.4 14,164,390
11/07/2014 10.88 11.8097 10.81 11.64 20,881,330
11/06/2014 10.94 11.25 10.8 10.84 17,017,330
11/05/2014 10.5 10.93 10.26 10.78 17,378,970
11/04/2014 10.44 10.44 10.05 10.29 15,284,930
11/03/2014 10.5 10.8433 10.37 10.52 11,304,780
10/31/2014 10.27 10.48 9.98 10.43 9,721,439
10/30/2014 10.29 10.45 10.15 10.25 8,275,015
10/29/2014 10.5 10.61 10.15 10.35 9,253,671
10/28/2014 10.22 10.57 10.145 10.44 17,229,160
10/27/2014 10.2 10.31 9.91 10.01 11,952,370
10/24/2014 10.44 10.59 10.29 10.4 9,491,367
10/23/2014 10.38 10.66 10.28 10.43 9,903,890
10/22/2014 10.84 11.05 10.27 10.31 12,033,640
10/21/2014 10.62 10.98 10.45 10.85 14,263,600
10/20/2014 11.24 11.75 10.31 10.46 17,860,550
10/17/2014 11.49 11.52 10.76 11.03 14,841,190
10/16/2014 10.45 11.56 10.38 11.29 18,511,960
10/15/2014 10.46 11.01 10.06 10.88 22,441,240
10/14/2014 10.42 11.27 10.22 10.8 15,726,230
10/13/2014 10.3 10.7 10.16 10.3 15,304,170
10/10/2014 10.18 10.48 10 10.11 13,337,170
10/09/2014 11.15 11.16 10.15 10.24 18,696,040
10/08/2014 10.95 11.32 10.58 11.28 14,354,060
10/07/2014 11.25 11.39 10.91 10.95 8,757,096
10/06/2014 11.21 11.48 11.03 11.32 10,648,480
10/03/2014 11.67 11.74 11.05 11.16 16,747,020
10/02/2014 11.86 11.93 11.255 11.68 13,403,920
10/01/2014 12.31 12.41 11.74 11.93 12,838,000
09/30/2014 11.98 12.53 11.92 12.38 16,902,140
09/29/2014 12.01 12.22 11.88 12.03 9,698,299
09/26/2014 12.25 12.37 12.01 12.08 8,682,664
09/25/2014 12.63 12.63 12.1501 12.29 13,614,130
09/24/2014 12.94 12.94 12.5 12.72 11,240,380
09/23/2014 13.02 13.29 12.85 12.86 13,956,940
09/22/2014 13.19 13.25 12.65 12.65 14,086,240
09/19/2014 13.51 13.68 13.15 13.29 56,813,590
09/18/2014 13.65 13.85 13.18 13.49 24,694,310
09/17/2014 14.55 14.6 14.13 14.19 12,917,170
09/16/2014 13.87 14.51 13.8 14.47 17,356,350
09/15/2014 14.44 14.45 14 14.12 8,703,790
09/12/2014 14.37 14.52 14.31 14.44 5,175,410
09/11/2014 14.41 14.46 14.24 14.44 7,583,170
09/10/2014 14.76 14.76 14.48 14.5 7,330,271
09/09/2014 14.9 15.06 14.5233 14.79 4,612,944
09/08/2014 15.08 15.14 14.78 14.88 7,407,410
09/05/2014 15.11 15.19 15.02 15.08 4,204,580
09/04/2014 15.21 15.38 15.09 15.13 7,552,461
09/03/2014 15.41 15.52 15.14 15.2 6,822,083
09/02/2014 15.93 15.94 15.28 15.29 7,605,148
08/29/2014 15.69 15.89 15.56 15.88 5,365,263
08/28/2014 15.87 15.93 15.62 15.66 5,452,338
08/27/2014 15.77 16.08 15.7 15.97 4,942,203
08/26/2014 15.73 15.83 15.61 15.79 4,694,807
08/25/2014 16.18 16.22 15.68 15.73 6,715,351
08/22/2014 16.25 16.28 15.94 16.11 6,102,221
08/21/2014 16.68 16.7 16.23 16.32 6,477,023
08/20/2014 16.36 16.71 16.24 16.67 6,243,614
08/19/2014 15.94 16.49 15.94 16.4 9,097,133
08/18/2014 15.93 16.04 15.77 15.95 4,839,337
08/15/2014 16.1 16.17 15.81 15.92 4,003,749
08/14/2014 15.9 16.17 15.86 16.05 4,074,331
08/13/2014 15.79 15.96 15.67 15.93 4,494,843
08/12/2014 16.03 16.08 15.68 15.79 4,807,639
08/11/2014 15.92 16.18 15.86 16.05 6,543,001
08/08/2014 15.66 15.83 15.59 15.83 4,260,493
08/07/2014 15.87 15.93 15.56 15.66 5,021,331
08/06/2014 15.44 15.95 15.43 15.71 5,680,004
08/05/2014 15.38 15.74 15.36 15.61 6,376,869
08/04/2014 15.21 15.58 15.2 15.48 4,779,062
08/01/2014 15.12 15.37 14.99 15.13 6,265,509
07/31/2014 15.38 15.45 15.1 15.17 6,149,026
07/30/2014 15.69 15.74 15.331 15.44 4,870,283
07/29/2014 15.21 15.79 15.2 15.56 8,434,185
07/28/2014 15.02 15.25 15.01 15.15 5,124,716
07/25/2014 15.1 15.15 14.88 14.99 5,578,201
07/24/2014 15.07 15.15 14.94 15.15 6,162,254
07/23/2014 15.2 15.27 14.85 14.97 8,814,758
07/22/2014 15.48 15.89 15.13 15.18 9,995,054
07/21/2014 15.68 15.68 15.08 15.32 14,487,380
07/18/2014 15.69 15.82 15.56 15.71 5,239,821
07/17/2014 16.08 16.15 15.62 15.66 8,126,401
07/16/2014 16 16.39 15.98 16.22 6,135,478
07/15/2014 15.83 15.99 15.78 15.94 6,684,053
07/14/2014 16.01 16.08 15.75 15.84 6,484,354
07/11/2014 15.9 15.97 15.72 15.93 4,883,485
07/10/2014 15.84 16.05 15.75 15.93 5,873,215
07/09/2014 16.01 16.11 15.8 16.02 5,030,860
07/08/2014 16 16.115 15.7 15.98 7,709,630
07/07/2014 16.36 16.37 15.93 16 7,837,979
07/03/2014 16.42 16.65 16.305 16.61 3,976,507
07/02/2014 16.27 16.44 16.23 16.39 4,005,259
07/01/2014 16.45 16.55 16.15 16.2 5,765,684
06/30/2014 16.36 16.45 16.06 16.35 6,540,734
06/27/2014 16.46 16.68 16.36 16.44 4,178,094
06/26/2014 16.46 16.7 16.32 16.5 4,334,458
06/25/2014 16.4 16.54 16.24 16.43 5,340,526
06/24/2014 16.63 16.96 16.39 16.45 6,599,846
06/23/2014 17.02 17.21 16.6 16.64 6,603,397
06/20/2014 16.7 16.96 16.595 16.95 6,881,297
06/19/2014 16.6 16.92 16.57 16.77 6,029,887
06/18/2014 16.45 16.6 16.34 16.58 5,161,200
06/17/2014 16.47 16.57 16.28 16.38 6,016,827
06/16/2014 16.75 16.78 16.21 16.51 9,243,233
06/13/2014 16.37 16.88 16.28 16.79 7,109,567
06/12/2014 16.33 16.39 16.15 16.34 5,769,547
06/11/2014 16.3 16.44 16.13 16.32 5,958,027
06/10/2014 16.42 16.62 16.2 16.26 6,750,828
06/09/2014 16.42 16.66 16.39 16.51 5,054,218
06/06/2014 16.35 16.49 16.1 16.34 7,311,362
06/05/2014 16.27 16.7 16.25 16.58 6,471,526
06/04/2014 16.12 16.54 16.04 16.26 7,192,908
06/03/2014 16.05 16.34 15.79 16.27 10,019,570
06/02/2014 16.29 16.49 16.05 16.14 7,402,825
05/30/2014 16.57 16.6 16.01 16.16 11,371,480
05/29/2014 16.77 16.92 16.66 16.69 5,188,004
05/28/2014 17.14 17.19 16.65 16.76 8,835,056
05/27/2014 17.23 17.31 17.08 17.17 6,076,226
05/23/2014 17.48 17.55 17.2 17.22 6,530,657
05/22/2014 18.16 18.225 17.43 17.5 10,270,400
05/21/2014 18.15 18.22 17.64 18.05 9,909,472
05/20/2014 18.63 18.65 17.99 18.03 7,315,658
05/19/2014 18.8 18.97 18.5575 18.81 6,098,859
05/16/2014 18.92 19.05 18.62 18.79 5,053,819
05/15/2014 19.21 19.44 19.04 19.05 6,664,900
05/14/2014 18.97 19.25 18.97 19.13 4,680,929
05/13/2014 19.11 19.26 18.86 18.98 6,849,254
05/12/2014 19.4 19.63 18.9 19.11 14,060,020
05/09/2014 18.36 18.66 18.32 18.66 5,646,581
05/08/2014 18.39 18.475 18.24 18.36 5,409,574
05/07/2014 18.6 18.63 18.31 18.41 7,342,172
05/06/2014 18.63 18.6799 18.31 18.56 6,129,914
05/05/2014 18.74 18.74 18.385 18.59 7,158,803
05/02/2014 18.86 19.345 18.75 18.82 7,289,031
05/01/2014 18.9 19.25 18.67 18.88 7,331,076
04/30/2014 18.48 19.08 18.4 19.01 13,101,850
04/29/2014 18.4 18.765 18.22 18.55 9,934,625
04/28/2014 17.97 18.39 17.86 18.27 10,293,810
04/25/2014 17.8 18.58 17.57 18 16,640,760
04/24/2014 17.04 18.08 16.96 17.84 17,556,430
04/23/2014 17.28 17.57 17.0029 17.42 9,621,152
04/22/2014 17.4 17.41 16.98 17.31 13,076,270
04/21/2014 16.96 17.43 16.69 17.43 7,713,446
04/17/2014 16.95 16.96 16.45 16.71 8,861,679
04/16/2014 16.96 17.02 16.71 16.86 6,175,657
04/15/2014 17.02 17.36 16.55 16.86 9,024,157
04/14/2014 17.02 17.27 16.905 17 4,501,568
04/11/2014 17.13 17.29 16.74 16.97 8,004,903
04/10/2014 17.61 17.78 17.225 17.32 6,087,087
04/09/2014 17.77 17.81 17.3 17.65 6,329,964
04/08/2014 17.36 18.18 17.35 17.73 11,755,270
04/07/2014 17.24 17.8 17.23 17.34 9,086,941
04/04/2014 17.04 17.495 16.98 17.22 12,911,860
04/03/2014 16.5 16.82 16.43 16.74 5,273,505
04/02/2014 16.22 16.65 16.165 16.53 5,718,775
04/01/2014 16.4 16.45 16.04 16.29 4,439,387
03/31/2014 16.25 16.61 16.02 16.34 4,693,038
03/28/2014 15.97 16.38 15.96 16.12 5,421,289
03/27/2014 15.77 16.11 15.77 15.94 4,787,094
03/26/2014 16.2 16.2 15.625 15.8 7,819,605
03/25/2014 16.08 16.37 16.005 16.23 5,342,486
03/24/2014 15.84 16.14 15.76 16.04 5,937,995
03/21/2014 15.54 15.92 15.54 15.74 8,715,166
03/20/2014 15.2 15.65 15.18 15.47 8,056,385
03/19/2014 16 16.04 15.6825 15.74 8,538,609
03/18/2014 15.74 15.99 15.59 15.87 3,808,402
03/17/2014 15.55 15.82 15.55 15.74 3,896,461
03/14/2014 15.58 15.66 15.45 15.48 4,110,516
03/13/2014 15.96 15.97 15.4 15.5 6,482,395
03/12/2014 15.74 16.04 15.71 15.83 4,969,638
03/11/2014 16.14 16.25 15.73 15.8 6,517,334
03/10/2014 16.5 16.5 15.95 16.08 9,731,859
03/07/2014 17.59 17.59 16.55 16.69 13,037,590
03/06/2014 17.27 17.71 17.22 17.63 6,055,532
03/05/2014 17.58 17.67 17.16 17.21 5,966,917
03/04/2014 17.42 17.72 17.28 17.59 6,505,324
03/03/2014 17.34 17.64 17.25 17.3 5,118,744
02/28/2014 17.58 17.64 17.27 17.56 5,696,196
02/27/2014 16.97 17.65 16.89 17.57 8,579,838
02/26/2014 17 17.16 16.84 16.94 4,960,712
02/25/2014 17.07 17.1 16.73 16.93 5,627,218
02/24/2014 17.01 17.37 16.87 17.11 5,497,398
02/21/2014 17.17 17.325 16.98 16.98 5,031,431
02/20/2014 17.06 17.17 16.905 17.07 6,159,698
02/19/2014 16.56 17.4 16.56 17.1 11,741,120
02/18/2014 16.67 16.84 16.5 16.63 5,860,477
02/14/2014 16.56 16.78 16.5 16.65 4,365,236
02/13/2014 16.36 16.6 16.3 16.44 4,463,016
02/12/2014 16.86 16.96 16.46 16.53 5,474,100
02/11/2014 16.45 16.76 16.44 16.68 6,419,980
02/10/2014 16.43 16.57 16.3 16.37 5,564,125
02/07/2014 16.51 16.62 16.17 16.47 7,172,986
02/06/2014 16.12 16.46 15.77 16.41 8,074,768
02/05/2014 16.52 16.55 15.9299 16.03 10,338,180
02/04/2014 16.51 16.83 16.41 16.6 8,276,764
02/03/2014 17.06 17.07 16.5 16.59 7,931,448
01/31/2014 16.85 17.36 16.65 17.05 11,859,050
01/30/2014 17.03 17.275 16.35 16.89 15,818,800
01/29/2014 17.02 17.51 17.01 17.39 9,679,692
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?