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 )

24.26 +0.01 (+0.04%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 22.13 22.13 21.34 21.68 519,690 -0.49(-2.21%)
May 30, 2017 22.17 22.25 21.83 22.17 683,329 +0.07(+0.32%)
May 26, 2017 21.36 22.10 21.19 22.10 617,497 +0.71(+3.30%)
May 25, 2017 21.67 21.96 21.04 21.40 802,000 -0.03(-0.13%)
May 24, 2017 20.99 21.85 20.82 21.42 572,668 +0.38(+1.82%)
May 23, 2017 20.84 21.30 20.60 21.04 807,527 +0.25(+1.20%)
May 22, 2017 20.84 21.20 20.59 20.79 1,122,811 -0.01(-0.04%)
May 19, 2017 20.72 21.48 20.62 20.80 825,284 -0.14(-0.68%)
May 18, 2017 20.82 21.59 20.41 20.94 652,406 +0.05(+0.26%)
May 17, 2017 21.40 21.84 20.50 20.89 1,043,785 -0.65(-3.03%)
May 16, 2017 21.99 22.22 21.27 21.54 1,606,881 -0.56(-2.54%)
May 15, 2017 22.29 22.54 21.99 22.10 504,686 -0.22(-1.00%)
May 12, 2017 21.98 22.40 21.82 22.32 600,514 +0.24(+1.09%)
May 11, 2017 22.44 22.62 21.90 22.08 627,657 -0.46(-2.06%)
May 10, 2017 22.28 22.88 22.04 22.55 1,110,053 +0.27(+1.20%)
May 09, 2017 21.63 22.39 21.52 22.28 794,062 +0.68(+3.14%)
May 08, 2017 21.42 22.05 21.33 21.60 1,513,768 +0.21(+1.00%)
May 05, 2017 21.57 21.74 21.09 21.39 1,309,753 +0.15(+0.71%)
May 04, 2017 22.35 22.40 21.23 21.24 5,594,075 -1.14(-5.11%)
May 03, 2017 23.25 23.95 22.14 22.38 2,297,666 -0.86(-3.69%)
May 02, 2017 23.12 23.65 22.98 23.23 1,025,814 +0.25(+1.09%)
May 01, 2017 22.98 23.22 22.59 22.98 517,370 +0.30(+1.34%)
Apr 28, 2017 23.65 23.65 22.48 22.68 465,071 -0.71(-3.05%)
Apr 27, 2017 23.86 23.88 23.23 23.40 636,489 -0.29(-1.21%)
Apr 26, 2017 23.88 24.10 23.21 23.68 954,347 +0.38(+1.65%)
Apr 25, 2017 24.09 24.10 22.73 23.30 610,305 -0.26(-1.10%)
Apr 24, 2017 23.83 24.06 23.22 23.56 292,829 +0.62(+2.72%)
Apr 21, 2017 22.42 23.16 22.42 22.93 587,758 +0.62(+2.76%)
Apr 20, 2017 22.37 22.57 22.07 22.32 550,521 +0.05(+0.24%)
Apr 19, 2017 21.87 22.45 21.81 22.26 1,211,182 +0.84(+3.92%)
Apr 18, 2017 20.90 22.00 20.90 21.42 3,408,236 +0.52(+2.48%)
Apr 17, 2017 21.38 21.41 20.18 20.91 2,167,528 -0.36(-1.68%)
Apr 13, 2017 23.01 23.11 20.78 21.26 4,146,733 -1.72(-7.49%)
Apr 12, 2017 24.48 24.65 22.74 22.98 1,123,801 -1.55(-6.33%)
Apr 11, 2017 24.68 24.90 24.12 24.54 664,881 -0.44(-1.75%)
Apr 10, 2017 24.99 25.41 24.33 24.98 914,541 +0.37(+1.49%)
Apr 07, 2017 24.50 24.89 24.21 24.61 468,717 +0.02(+0.07%)
Apr 06, 2017 25.13 25.55 24.11 24.59 1,808,608 -0.40(-1.61%)
Apr 05, 2017 24.98 25.44 23.21 24.99 3,560,923 +0.67(+2.75%)
Apr 04, 2017 28.56 29.01 23.66 24.32 4,157,866 -3.35(-12.10%)
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.