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 )

24.14 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 9.150 9.250 9.000 9.120 2,246,000 -0.03(-0.33%)
Dec 30, 2019 9.560 9.620 9.140 9.150 1,316,175 -0.39(-4.09%)
Dec 27, 2019 9.410 9.690 9.350 9.540 1,260,700 +0.20(+2.14%)
Dec 26, 2019 9.200 9.540 9.180 9.340 871,937 +0.18(+1.97%)
Dec 24, 2019 9.100 9.170 8.910 9.160 1,071,500 +0.11(+1.22%)
Dec 23, 2019 9.140 9.280 8.750 9.050 2,880,233 +0.01(+0.11%)
Dec 20, 2019 9.140 9.225 8.970 9.040 5,583,600 -0.05(-0.55%)
Dec 19, 2019 9.690 9.780 9.080 9.090 2,662,155 -0.56(-5.80%)
Dec 18, 2019 9.500 9.750 9.130 9.650 1,674,921 +0.07(+0.73%)
Dec 17, 2019 10.24 10.34 9.390 9.580 2,299,121 -0.74(-7.17%)
Dec 16, 2019 10.16 10.68 10.15 10.32 1,693,289 +0.22(+2.18%)
Dec 13, 2019 10.11 10.60 10.10 10.10 2,887,500 -0.03(-0.30%)
Dec 12, 2019 9.920 10.22 9.720 10.13 1,948,158 +0.27(+2.74%)
Dec 11, 2019 9.910 10.11 9.635 9.860 1,042,808 -0.05(-0.50%)
Dec 10, 2019 9.870 9.950 9.670 9.910 1,043,282 +0.04(+0.41%)
Dec 09, 2019 9.630 9.980 9.630 9.870 1,083,835 +0.24(+2.49%)
Dec 06, 2019 9.270 9.720 9.240 9.630 1,358,200 +0.40(+4.33%)
Dec 05, 2019 9.140 9.355 8.980 9.230 1,595,698 +0.18(+1.99%)
Dec 04, 2019 9.190 9.190 8.770 9.050 1,543,088 -0.05(-0.55%)
Dec 03, 2019 8.970 9.250 8.650 9.100 1,870,199 +0.03(+0.33%)
Dec 02, 2019 9.740 9.900 8.880 9.070 1,936,190 -0.61(-6.30%)
Nov 29, 2019 9.700 9.880 9.430 9.680 656,500 -0.02(-0.21%)
Nov 27, 2019 9.550 9.850 9.500 9.700 939,100 +0.10(+1.04%)
Nov 26, 2019 9.850 10.30 9.530 9.600 1,585,475 -0.22(-2.24%)
Nov 25, 2019 9.450 9.970 9.275 9.820 1,551,906 +0.37(+3.92%)
Nov 22, 2019 9.090 9.780 9.000 9.450 1,747,000 +0.43(+4.77%)
Nov 21, 2019 8.940 9.125 8.790 9.020 1,107,159 +0.06(+0.67%)
Nov 20, 2019 8.930 9.250 8.820 8.960 1,675,651 -0.10(-1.10%)
Nov 19, 2019 9.060 9.140 8.650 9.060 1,275,319 +0.07(+0.78%)
Nov 18, 2019 9.540 9.560 8.760 8.990 1,392,072 -0.52(-5.47%)
Nov 15, 2019 9.650 9.740 9.200 9.510 1,401,400 -0.14(-1.45%)
Nov 14, 2019 9.740 9.910 9.530 9.650 1,071,360 -0.05(-0.52%)
Nov 13, 2019 9.500 9.790 9.300 9.700 1,617,153 +0.07(+0.73%)
Nov 12, 2019 10.53 10.63 9.630 9.630 1,395,106 -0.88(-8.37%)
Nov 11, 2019 10.50 10.68 10.40 10.51 1,254,995 -0.13(-1.22%)
Nov 08, 2019 10.78 11.05 10.63 10.64 1,228,600 -0.22(-2.03%)
Nov 07, 2019 10.94 11.10 10.57 10.86 1,271,242 -0.01(-0.09%)
Nov 06, 2019 10.79 11.05 10.61 10.87 1,571,743 +0.07(+0.65%)
Nov 05, 2019 10.47 10.95 10.44 10.80 1,544,474 +0.39(+3.75%)
Nov 04, 2019 10.43 10.83 10.31 10.41 1,445,830 +0.19(+1.86%)
Nov 01, 2019 10.58 10.90 10.12 10.22 3,243,800 -0.31(-2.94%)
Oct 31, 2019 11.51 11.64 10.20 10.53 3,008,514 -1.31(-11.06%)
Oct 30, 2019 11.97 12.72 11.54 11.84 2,498,669 -0.64(-5.13%)
Oct 29, 2019 14.40 15.14 12.41 12.48 4,435,232 -3.56(-22.19%)
Oct 28, 2019 15.81 16.40 15.77 16.04 959,440 +0.28(+1.78%)
Oct 25, 2019 15.75 16.21 15.40 15.76 891,900 -0.05(-0.32%)
Oct 24, 2019 16.47 16.57 15.67 15.81 586,096 -0.47(-2.89%)
Oct 23, 2019 15.89 16.75 15.56 16.28 710,729 +0.42(+2.65%)
Oct 22, 2019 15.25 15.91 15.25 15.86 770,301 +0.58(+3.80%)
Oct 21, 2019 15.58 16.04 15.25 15.28 650,216 -0.12(-0.78%)
Oct 18, 2019 15.88 16.06 15.16 15.40 784,100 -0.57(-3.57%)
Oct 17, 2019 15.89 16.10 15.65 15.97 508,103 +0.26(+1.65%)
Oct 16, 2019 15.68 16.11 15.58 15.71 592,826 -0.11(-0.70%)
Oct 15, 2019 15.27 16.05 15.25 15.82 627,509 +0.39(+2.53%)
Oct 14, 2019 15.22 15.59 15.03 15.43 682,634 -0.08(-0.52%)
Oct 11, 2019 15.08 15.75 14.94 15.51 1,444,600 +0.75(+5.08%)
Oct 10, 2019 14.58 15.11 14.58 14.76 764,035 +0.34(+2.36%)
Oct 09, 2019 14.17 14.53 14.17 14.42 524,034 +0.38(+2.71%)
Oct 08, 2019 14.34 14.39 13.90 14.04 759,232 -0.45(-3.11%)
Oct 07, 2019 14.74 14.80 14.48 14.49 571,223 -0.20(-1.36%)
Oct 04, 2019 14.53 14.78 14.24 14.69 658,400 +0.19(+1.31%)
Oct 03, 2019 14.32 14.67 14.18 14.50 572,815 -0.01(-0.07%)
Oct 02, 2019 14.13 14.75 13.89 14.51 1,050,148 +0.22(+1.54%)
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.