Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic
  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Peabody Energy Corp (NY: BTU )

24.04 -0.21 (-0.87%)
Streaming Delayed Price Updated: 10:19 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 10.04 10.15 9.772 9.939 2,306,416 -0.16(-1.56%)
Dec 30, 2021 10.26 10.39 9.890 10.10 2,401,421 -0.19(-1.82%)
Dec 29, 2021 10.55 10.84 10.19 10.28 3,013,302 -0.27(-2.53%)
Dec 28, 2021 10.74 10.80 10.17 10.55 2,492,412 -0.18(-1.66%)
Dec 27, 2021 10.32 10.77 10.10 10.73 2,174,965 +0.29(+2.74%)
Dec 23, 2021 10.95 11.03 10.42 10.44 2,553,362 -0.33(-3.02%)
Dec 22, 2021 10.59 11.09 10.46 10.77 3,783,191 +0.08(+0.74%)
Dec 21, 2021 10.04 10.95 10.02 10.69 4,240,185 +0.78(+7.87%)
Dec 20, 2021 9.752 9.999 9.446 9.910 4,087,988 -0.14(-1.38%)
Dec 17, 2021 9.653 10.51 9.520 10.05 11,509,240 +0.41(+4.30%)
Dec 16, 2021 9.742 10.15 9.500 9.633 5,746,917 +0.28(+2.95%)
Dec 15, 2021 8.972 9.525 8.469 9.357 5,194,041 +0.36(+3.95%)
Dec 14, 2021 8.982 9.416 8.964 9.002 3,787,613 -0.07(-0.76%)
Dec 13, 2021 9.081 9.426 8.844 9.071 4,909,189 -0.17(-1.82%)
Dec 10, 2021 9.535 9.722 8.967 9.239 3,370,885 -0.27(-2.80%)
Dec 09, 2021 9.890 9.890 9.248 9.505 3,451,082 -0.38(-3.89%)
Dec 08, 2021 9.702 10.31 9.702 9.890 5,202,656 +0.24(+2.45%)
Dec 07, 2021 9.781 9.984 9.446 9.653 4,450,354 +0.12(+1.24%)
Dec 06, 2021 9.722 9.722 8.903 9.535 6,169,818 -0.37(-3.69%)
Dec 03, 2021 9.989 10.36 9.746 9.900 5,642,308 +0.02(+0.20%)
Dec 02, 2021 9.377 9.929 9.357 9.880 3,494,055 +0.52(+5.59%)
Dec 01, 2021 10.14 10.16 9.298 9.357 4,371,739 -0.47(-4.82%)
Nov 30, 2021 10.30 10.43 9.248 9.831 7,495,385 -0.67(-6.39%)
Nov 29, 2021 10.91 11.00 10.25 10.50 3,717,520 +0.14(+1.33%)
Nov 26, 2021 10.76 10.76 9.939 10.36 4,141,597 -1.14(-9.95%)
Nov 24, 2021 11.25 12.01 11.25 11.51 5,297,990 +0.09(+0.78%)
Nov 23, 2021 10.81 11.78 10.77 11.42 7,862,771 +0.93(+8.84%)
Nov 22, 2021 9.949 10.91 9.870 10.49 5,344,231 +0.75(+7.70%)
Nov 19, 2021 9.870 10.06 9.663 9.742 4,154,750 -0.32(-3.14%)
Nov 18, 2021 10.11 10.12 9.910 10.06 5,133,294 -0.15(-1.45%)
Nov 17, 2021 10.26 10.65 10.12 10.21 3,000,228 -0.19(-1.80%)
Nov 16, 2021 10.58 10.89 10.09 10.39 4,980,467 -0.08(-0.75%)
Nov 15, 2021 11.07 11.40 10.27 10.47 6,911,719 -0.94(-8.22%)
Nov 12, 2021 11.00 11.63 11.00 11.41 3,556,934 +0.01(+0.09%)
Nov 11, 2021 10.91 11.49 10.73 11.40 3,905,010 +0.61(+5.67%)
Nov 10, 2021 11.55 10.79 5,314,027 -0.87(-7.45%)
Nov 09, 2021 12.17 12.18 11.01 11.66 5,250,707 -0.43(-3.59%)
Nov 08, 2021 11.56 12.46 11.56 12.09 4,782,985 +0.60(+5.24%)
Nov 05, 2021 11.15 11.70 10.91 11.49 4,853,298 +0.35(+3.10%)
Nov 04, 2021 12.00 12.14 11.05 11.14 5,061,513 -0.80(-6.69%)
Nov 03, 2021 11.53 12.41 11.53 11.94 6,294,505 +0.58(+5.13%)
Nov 02, 2021 11.84 11.85 10.82 11.36 6,384,325 -0.60(-5.03%)
Nov 01, 2021 11.92 12.47 11.97 11.96 5,714,812 +0.23(+1.93%)
Oct 29, 2021 12.29 12.36 11.14 11.74 7,595,412 -0.13(-1.08%)
Oct 28, 2021 11.95 12.98 11.56 11.86 11,768,243 -1.02(-7.89%)
Oct 27, 2021 13.15 13.47 12.59 12.88 8,109,127 -0.75(-5.50%)
Oct 26, 2021 13.63 13.63 6,546,450 -0.18(-1.29%)
Oct 25, 2021 14.17 14.52 13.63 13.81 5,442,064 -0.16(-1.13%)
Oct 22, 2021 13.60 14.46 13.40 13.97 7,411,701 +0.14(+1.00%)
Oct 21, 2021 13.92 14.59 13.37 13.83 9,515,884 -0.47(-3.31%)
Oct 20, 2021 15.53 15.61 13.78 14.30 19,486,168 -1.39(-8.87%)
Oct 19, 2021 18.75 18.87 15.64 15.69 22,740,456 -3.71(-19.13%)
Oct 18, 2021 15.94 19.46 15.92 19.40 22,537,798 +3.65(+23.18%)
Oct 15, 2021 15.72 16.52 15.42 15.75 5,956,190 +0.29(+1.85%)
Oct 14, 2021 16.55 17.15 15.31 15.47 7,477,716 -0.77(-4.74%)
Oct 13, 2021 16.30 16.34 15.42 16.24 3,930,215 -0.07(-0.42%)
Oct 12, 2021 16.56 16.78 15.73 16.31 5,051,356 -0.17(-1.02%)
Oct 11, 2021 16.78 17.67 15.90 16.47 8,364,227 +0.63(+3.99%)
Oct 08, 2021 16.23 16.72 15.58 15.84 5,118,210 -0.39(-2.43%)
Oct 07, 2021 16.09 16.71 15.26 16.24 6,892,117 -0.21(-1.26%)
Oct 06, 2021 16.41 16.78 15.38 16.44 9,298,550 -0.82(-4.75%)
Oct 05, 2021 17.75 18.18 16.90 17.26 11,829,169 +0.45(+2.70%)
Oct 04, 2021 16.52 17.87 16.30 16.81 18,364,988 +1.36(+8.82%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.