PEABODY ENERGY $16.48

down -0.34


19/6/2013 04:19 PM  |  NYSE : BTU  |  Industries : Mining, Quarrying, and Oil and Gas Extraction / Coal Mining
Type:

BTU historical data

Date Open High Low Close Volume
6/19/2013 16.51 16.80 16.37 16.48 72226
6/18/2013 16.76 17.12 16.63 16.82 95491
6/17/2013 17.03 17.14 16.54 16.80 55750
6/14/2013 17.30 17.38 16.43 16.78 109487
6/13/2013 17.06 17.55 17.00 17.37 98728
6/12/2013 17.83 17.85 16.81 17.05 95027
6/11/2013 18.13 18.14 17.50 17.64 114256
6/10/2013 18.73 18.77 18.32 18.44 59418
6/7/2013 18.67 18.79 18.44 18.74 64776
6/6/2013 19.01 19.18 18.76 18.91 88084
6/5/2013 19.37 19.52 18.95 18.98 71148
6/4/2013 19.48 19.76 19.23 19.54 56777
6/3/2013 19.77 20.01 19.37 19.55 75424
5/31/2013 20.04 20.08 19.65 19.67 63677
5/30/2013 19.99 21.29 19.56 20.16 213982
5/29/2013 20.37 20.73 19.91 19.98 59413
5/28/2013 20.75 20.83 20.41 20.51 38073
5/24/2013 20.35 20.79 20.28 20.44 44819
5/23/2013 20.48 20.82 20.28 20.63 61790
5/22/2013 21.27 21.81 20.64 20.94 84442
5/21/2013 21.22 21.85 20.86 21.17 103180
5/20/2013 20.24 21.09 20.15 21.09 102813
5/17/2013 20.21 20.41 20.04 20.21 66287
5/16/2013 19.94 20.72 19.80 20.14 97026
5/15/2013 19.64 20.22 19.51 20.13 66151
5/14/2013 20.08 20.25 19.61 19.77 72382
5/13/2013 20.77 21.00 20.10 20.14 75010
5/10/2013 21.01 21.12 20.36 21.01 63198
5/9/2013 20.90 21.54 20.43 21.12 86995
5/8/2013 20.47 21.15 20.42 20.90 76027
5/7/2013 20.88 21.10 20.43 20.47 56753
5/6/2013 20.67 20.99 20.61 20.86 40977
5/3/2013 20.58 20.94 20.38 20.67 58378
5/2/2013 20.10 20.49 19.46 20.36 89113
5/1/2013 19.88 20.23 19.59 19.85 75263
4/30/2013 19.27 20.14 19.05 20.06 66332
4/29/2013 19.37 19.50 19.12 19.30 62848
4/26/2013 19.65 19.65 18.95 19.17 65866
4/25/2013 19.77 20.40 19.54 19.70 97138
4/24/2013 19.06 19.80 19.05 19.57 80927
4/23/2013 19.02 19.10 18.38 18.96 98267
4/22/2013 19.20 19.25 18.22 18.88 118425
4/19/2013 20.50 20.64 18.97 19.19 126506
4/18/2013 19.43 20.97 19.00 20.46 172660
4/17/2013 19.15 19.25 18.56 19.02 111250
4/16/2013 19.58 19.80 19.02 19.39 64803
4/15/2013 20.38 20.38 19.17 19.26 111550
4/12/2013 21.27 21.36 20.26 20.77 59486
4/11/2013 20.85 21.05 20.50 20.83 43143
4/10/2013 21.19 21.38 20.80 20.86 47442
4/9/2013 20.44 21.18 20.41 21.01 66918
4/8/2013 20.16 20.53 20.11 20.34 41143
4/5/2013 19.53 20.23 19.38 20.17 104579
4/4/2013 20.08 20.15 19.55 19.77 72159
4/3/2013 19.93 20.44 19.81 20.15 88159
4/2/2013 20.62 20.65 19.81 19.92 90640
4/1/2013 21.20 21.20 20.46 20.53 51575
3/28/2013 21.24 21.25 20.94 21.15 73393
3/27/2013 20.67 21.29 20.35 21.26 93527
3/26/2013 21.30 21.41 20.78 20.98 61452
3/25/2013 21.00 21.17 20.55 20.80 57027
3/22/2013 21.05 21.05 20.67 20.97 33972
3/21/2013 21.02 21.34 20.78 20.79 68338
3/20/2013 21.47 21.48 20.83 21.20 93237
3/19/2013 22.13 22.13 21.10 21.25 96032
3/18/2013 21.71 22.69 21.53 22.12 91978
3/15/2013 21.61 22.03 21.49 21.84 82873
3/14/2013 21.45 21.70 21.02 21.67 68059
3/13/2013 21.71 21.78 21.25 21.37 45010
3/12/2013 21.66 22.04 21.50 21.70 47402
3/11/2013 21.64 21.86 21.40 21.60 61601
3/8/2013 21.96 22.23 21.72 22.00 57163
3/7/2013 21.64 21.97 21.40 21.78 59098
3/6/2013 20.98 21.75 20.84 21.53 77941
3/5/2013 20.58 21.11 20.55 20.80 75416
3/4/2013 20.50 20.69 20.07 20.44 80586
3/1/2013 21.26 21.49 20.33 20.56 127696
2/28/2013 21.76 22.04 21.41 21.56 73985
2/27/2013 21.50 21.92 21.38 21.78 63105
2/26/2013 21.79 22.05 20.93 21.49 100187
2/25/2013 22.90 22.91 21.52 21.55 118679
2/22/2013 23.30 23.34 22.55 22.68 63708
2/21/2013 23.30 23.57 22.85 23.10 91238
2/20/2013 24.33 24.36 23.38 23.51 93401
2/19/2013 24.45 24.63 24.16 24.45 61255
2/15/2013 24.96 25.01 24.16 24.40 59379
2/14/2013 24.03 25.13 23.98 25.01 102313
2/13/2013 23.65 24.19 23.53 23.93 44994
2/12/2013 23.53 23.83 23.30 23.75 51697
2/11/2013 23.68 23.91 23.30 23.53 60950
2/8/2013 23.80 23.96 23.36 23.73 62044
2/7/2013 24.22 24.24 23.62 23.76 42841
2/6/2013 23.90 24.51 23.82 24.16 61691
2/5/2013 24.64 24.67 23.85 24.08 94590
2/4/2013 24.87 25.20 24.68 24.69 57463
2/1/2013 25.37 25.48 24.86 25.07 59772
1/31/2013 24.95 25.37 24.55 25.15 69015
1/30/2013 26.27 26.36 24.85 24.87 122517
1/29/2013 25.45 27.20 25.40 26.56 126461
1/28/2013 25.74 25.97 25.04 25.16 61188
Marketplace
Trading Center