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 )

21.59 -0.40 (-1.82%)
Streaming Delayed Price Updated: 11:48 AM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 11.61 12.15 11.22 11.71 6,434,786 -0.04(-0.34%)
Jul 29, 2021 10.17 11.89 9.600 11.75 10,724,688 +0.98(+9.10%)
Jul 28, 2021 10.50 11.15 10.09 10.77 8,293,646 +0.51(+4.97%)
Jul 27, 2021 11.96 11.98 10.03 10.26 9,214,970 -1.77(-14.71%)
Jul 26, 2021 10.92 12.23 10.92 12.03 12,058,480 +1.10(+10.06%)
Jul 23, 2021 10.81 11.46 10.45 10.93 10,153,690 -0.05(-0.46%)
Jul 22, 2021 10.36 11.21 10.08 10.98 8,468,616 +0.35(+3.29%)
Jul 21, 2021 9.510 10.82 9.510 10.63 10,288,309 +1.52(+16.68%)
Jul 20, 2021 8.910 9.400 8.480 9.110 6,543,085 +0.24(+2.71%)
Jul 19, 2021 8.160 9.250 8.020 8.870 7,811,917 +0.16(+1.84%)
Jul 16, 2021 10.49 10.60 8.660 8.710 9,152,547 -1.70(-16.33%)
Jul 15, 2021 10.97 11.51 10.10 10.41 7,931,403 -0.59(-5.36%)
Jul 14, 2021 10.68 11.79 10.58 11.00 12,001,274 +0.66(+6.38%)
Jul 13, 2021 10.47 11.10 10.09 10.34 5,498,949 -0.19(-1.80%)
Jul 12, 2021 10.78 11.27 10.51 10.53 6,864,218 -0.48(-4.36%)
Jul 09, 2021 10.03 11.18 9.928 11.01 13,051,171 +1.15(+11.66%)
Jul 08, 2021 8.960 9.980 8.820 9.860 10,698,013 -0.15(-1.50%)
Jul 07, 2021 8.050 10.54 8.010 10.01 45,535,772 +1.97(+24.50%)
Jul 06, 2021 8.640 8.670 7.760 8.040 7,148,646 -0.49(-5.74%)
Jul 02, 2021 8.240 8.710 8.110 8.530 6,371,239 +0.34(+4.15%)
Jul 01, 2021 8.050 8.420 7.850 8.190 6,815,020 +0.26(+3.28%)
Jun 30, 2021 6.950 7.940 6.920 7.930 7,417,653 +1.01(+14.60%)
Jun 29, 2021 7.120 7.480 6.860 6.920 5,141,085 -0.07(-1.00%)
Jun 28, 2021 7.770 7.840 6.780 6.990 8,668,135 -0.78(-10.04%)
Jun 25, 2021 8.440 8.510 7.770 7.770 8,022,594 -0.68(-8.05%)
Jun 24, 2021 7.950 8.510 7.830 8.450 5,287,699 +0.45(+5.62%)
Jun 23, 2021 7.730 8.150 7.480 8.000 6,010,095 +0.41(+5.40%)
Jun 22, 2021 7.130 7.717 7.010 7.590 6,736,338 +0.42(+5.86%)
Jun 21, 2021 7.500 7.500 6.955 7.170 9,485,532 -0.34(-4.53%)
Jun 18, 2021 7.510 8.120 7.330 7.510 13,608,935 -0.19(-2.47%)
Jun 17, 2021 8.400 8.530 7.220 7.700 11,162,969 -0.76(-8.98%)
Jun 16, 2021 8.440 8.940 8.150 8.460 5,656,208 -0.18(-2.08%)
Jun 15, 2021 8.740 9.000 8.250 8.640 4,133,707 -0.10(-1.14%)
Jun 14, 2021 9.510 9.756 8.570 8.740 7,907,054 -0.47(-5.10%)
Jun 11, 2021 9.150 9.529 8.940 9.210 4,768,861 +0.26(+2.91%)
Jun 10, 2021 8.750 9.390 8.740 8.950 5,778,154 +0.34(+3.95%)
Jun 09, 2021 8.430 8.970 8.155 8.610 5,993,694 +0.12(+1.41%)
Jun 08, 2021 7.700 8.620 7.640 8.490 7,092,227 +0.86(+11.27%)
Jun 07, 2021 8.030 8.280 7.400 7.630 5,051,046 -0.67(-8.07%)
Jun 04, 2021 7.920 8.380 7.580 8.300 4,602,608 +0.48(+6.14%)
Jun 03, 2021 7.410 8.240 7.300 7.820 6,572,063 +0.31(+4.13%)
Jun 02, 2021 7.550 7.680 7.150 7.510 4,905,464 +0.10(+1.35%)
Jun 01, 2021 7.120 7.450 6.910 7.410 6,162,601 +0.78(+11.76%)
May 28, 2021 6.480 6.670 6.090 6.630 5,956,691 +0.15(+2.31%)
May 27, 2021 5.750 6.755 5.730 6.480 9,866,475 +0.81(+14.29%)
May 26, 2021 5.490 5.770 5.440 5.670 3,909,344 +0.30(+5.59%)
May 25, 2021 5.680 5.787 5.370 5.370 5,573,816 -0.45(-7.73%)
May 24, 2021 5.830 5.950 5.425 5.820 7,317,421 -0.02(-0.34%)
May 21, 2021 6.440 6.600 5.800 5.840 6,434,338 -0.55(-8.61%)
May 20, 2021 6.460 6.510 5.980 6.390 3,941,876 -0.03(-0.47%)
May 19, 2021 6.310 6.650 5.810 6.420 10,815,360 -0.25(-3.75%)
May 18, 2021 8.300 8.510 6.610 6.670 24,170,836 -1.93(-22.44%)
May 17, 2021 6.550 8.700 6.550 8.600 44,700,020 +2.10(+32.31%)
May 14, 2021 6.530 6.966 6.250 6.500 4,758,794 +0.16(+2.52%)
May 13, 2021 6.650 7.100 6.070 6.340 6,594,840 -0.34(-5.09%)
May 12, 2021 6.750 7.170 6.430 6.680 8,591,055 +0.16(+2.45%)
May 11, 2021 5.690 6.590 5.580 6.520 8,377,673 +0.61(+10.32%)
May 10, 2021 5.180 6.270 5.178 5.910 17,611,980 +0.79(+15.43%)
May 07, 2021 4.630 5.120 4.520 5.120 3,942,360 +0.51(+11.06%)
May 06, 2021 4.760 4.780 4.350 4.610 5,424,098 -0.13(-2.74%)
May 05, 2021 4.540 4.860 4.180 4.740 5,942,736 +0.59(+14.22%)
May 04, 2021 4.040 4.380 3.940 4.150 4,181,314 -0.05(-1.19%)
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.