Skip to main content

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 (%)
Apr 30, 2021 3.711 3.894 3.514 3.652 4,580,238 -0.19(-4.88%)
Apr 29, 2021 3.790 3.849 3.395 3.840 10,385,517 -0.39(-9.32%)
Apr 28, 2021 4.451 4.471 4.067 4.234 2,949,934 -0.24(-5.30%)
Apr 27, 2021 4.422 4.629 4.323 4.471 2,631,293 +0.08(+1.80%)
Apr 26, 2021 4.146 4.511 4.076 4.392 2,942,854 +0.28(+6.71%)
Apr 23, 2021 3.968 4.234 3.879 4.116 3,383,103 +0.12(+2.96%)
Apr 22, 2021 3.859 4.027 3.808 3.997 2,640,272 +0.21(+5.47%)
Apr 21, 2021 3.593 3.830 3.464 3.790 1,541,696 +0.19(+5.21%)
Apr 20, 2021 3.751 3.761 3.464 3.603 1,836,596 -0.21(-5.44%)
Apr 19, 2021 3.820 3.889 3.652 3.810 2,085,298 -0.01(-0.26%)
Apr 16, 2021 3.918 3.928 3.662 3.820 2,062,262 -0.06(-1.53%)
Apr 15, 2021 3.741 3.928 3.593 3.879 2,713,332 +0.19(+5.08%)
Apr 14, 2021 3.425 3.889 3.405 3.691 5,698,193 +0.24(+6.86%)
Apr 13, 2021 3.316 3.652 3.287 3.455 5,613,414 +0.21(+6.38%)
Apr 12, 2021 3.307 3.425 3.178 3.247 2,294,583 -0.03(-0.90%)
Apr 09, 2021 3.366 3.494 3.247 3.277 1,591,250 -0.06(-1.78%)
Apr 08, 2021 3.415 3.494 3.247 3.336 1,642,247 -0.05(-1.46%)
Apr 07, 2021 3.267 3.474 3.257 3.385 2,465,553 +0.11(+3.31%)
Apr 06, 2021 3.346 3.395 3.089 3.277 2,637,072 -0.03(-0.90%)
Apr 05, 2021 3.020 3.504 3.020 3.307 5,539,513 +0.34(+11.30%)
Apr 01, 2021 3.010 3.158 2.912 2.971 2,756,066 -0.05(-1.63%)
Mar 31, 2021 2.695 3.050 2.665 3.020 3,686,867 +0.33(+12.09%)
Mar 30, 2021 2.981 2.981 2.576 2.695 5,829,750 -0.23(-7.77%)
Mar 29, 2021 2.764 3.020 2.744 2.922 2,033,756 +0.09(+3.14%)
Mar 26, 2021 2.961 2.991 2.759 2.833 2,613,921 -0.06(-2.05%)
Mar 25, 2021 2.655 2.922 2.576 2.892 3,865,821 +0.18(+6.55%)
Mar 24, 2021 2.971 3.089 2.714 2.714 3,618,946 -0.18(-6.14%)
Mar 23, 2021 3.119 3.129 2.833 2.892 6,489,342 -0.28(-8.72%)
Mar 22, 2021 3.553 3.593 3.158 3.168 4,119,737 -0.35(-9.83%)
Mar 19, 2021 3.445 3.583 3.262 3.514 3,046,636 +0.04(+1.14%)
Mar 18, 2021 3.751 3.849 3.405 3.474 3,423,119 -0.30(-7.85%)
Mar 17, 2021 3.780 3.928 3.603 3.770 2,698,990 -0.08(-2.05%)
Mar 16, 2021 3.958 4.037 3.780 3.849 2,341,286 -0.15(-3.70%)
Mar 15, 2021 3.770 4.284 3.731 3.997 5,372,467 +0.28(+7.43%)
Mar 12, 2021 3.691 3.840 3.652 3.721 2,095,493 +0.03(+0.80%)
Mar 11, 2021 3.869 4.007 3.573 3.691 4,458,722 -0.12(-3.11%)
Mar 10, 2021 3.879 4.076 3.741 3.810 2,223,794 -0.04(-1.03%)
Mar 09, 2021 3.800 3.869 3.662 3.849 2,206,874 +0.18(+4.84%)
Mar 08, 2021 4.047 4.106 3.563 3.672 3,644,667 -0.30(-7.46%)
Mar 05, 2021 3.968 4.155 3.711 3.968 2,744,009 +0.05(+1.26%)
Mar 04, 2021 4.205 4.382 3.830 3.918 3,490,765 -0.20(-4.80%)
Mar 03, 2021 4.284 4.738 4.116 4.116 3,717,415 -0.14(-3.25%)
Mar 02, 2021 4.037 4.530 3.958 4.254 2,524,293 +0.23(+5.64%)
Mar 01, 2021 4.284 4.412 4.017 4.027 3,036,731 -0.22(-5.12%)
Feb 26, 2021 4.254 4.461 4.136 4.244 2,677,952 -0.07(-1.60%)
Feb 25, 2021 4.965 5.083 4.284 4.313 4,612,068 -0.71(-14.15%)
Feb 24, 2021 4.836 5.231 4.836 5.024 4,112,972 +0.09(+1.80%)
Feb 23, 2021 4.274 5.044 4.057 4.935 7,097,943 +0.52(+11.86%)
Feb 22, 2021 3.849 4.600 3.849 4.412 4,991,745 +0.59(+15.50%)
Feb 19, 2021 3.879 4.081 3.785 3.820 2,208,864 -0.02(-0.51%)
Feb 18, 2021 4.017 4.032 3.711 3.840 2,391,646 -0.23(-5.58%)
Feb 17, 2021 4.116 4.175 3.859 4.067 2,729,732 -0.03(-0.72%)
Feb 16, 2021 4.442 4.570 4.017 4.096 4,484,906 -0.07(-1.66%)
Feb 12, 2021 3.731 4.363 3.666 4.165 5,195,624 +0.44(+11.94%)
Feb 11, 2021 3.543 3.830 3.484 3.721 3,225,328 +0.14(+3.86%)
Feb 10, 2021 3.682 3.790 3.435 3.583 2,355,777 -0.10(-2.68%)
Feb 09, 2021 3.612 3.751 3.464 3.682 2,906,540 +0.01(+0.27%)
Feb 08, 2021 3.612 3.800 3.455 3.672 3,940,138 +0.15(+4.20%)
Feb 05, 2021 3.751 3.820 3.228 3.524 4,986,308 -0.13(-3.51%)
Feb 04, 2021 3.583 4.007 3.484 3.652 7,865,961 -0.64(-14.94%)
Feb 03, 2021 4.244 4.570 4.155 4.294 3,124,668 +0.01(+0.23%)
Feb 02, 2021 4.323 4.461 3.978 4.284 3,866,151 +0.31(+7.69%)
Feb 01, 2021 4.017 4.086 3.662 3.978 2,471,672 +0.20(+5.22%)
Jan 29, 2021 4.284 4.333 3.656 3.780 3,570,940 -0.46(-10.93%)
Jan 28, 2021 4.570 4.590 3.879 4.244 4,305,430 -0.37(-7.92%)
Jan 27, 2021 3.484 5.142 3.474 4.609 12,887,809 +0.96(+26.22%)
Jan 26, 2021 3.445 3.741 3.287 3.652 4,668,473 +0.48(+15.26%)
Jan 25, 2021 3.267 3.277 3.030 3.168 3,299,762 -0.17(-5.03%)
Jan 22, 2021 3.297 3.385 3.188 3.336 2,542,393 -0.07(-2.03%)
Jan 21, 2021 3.909 3.928 3.287 3.405 4,531,186 -0.51(-13.10%)
Jan 20, 2021 4.057 4.096 3.593 3.918 3,477,572 -0.09(-2.22%)
Jan 19, 2021 4.047 4.165 3.899 4.007 3,100,681 +0.10(+2.53%)
Jan 15, 2021 4.096 4.284 3.731 3.909 4,257,348 -0.24(-5.71%)
Jan 14, 2021 4.076 4.451 3.958 4.146 5,871,237 +0.21(+5.26%)
Jan 13, 2021 3.553 4.076 3.336 3.938 6,836,974 +0.52(+15.32%)
Jan 12, 2021 3.366 3.642 3.316 3.415 3,905,934 +0.14(+4.22%)
Jan 11, 2021 3.020 3.494 2.892 3.277 4,138,096 +0.11(+3.43%)
Jan 08, 2021 3.316 3.494 3.060 3.168 2,613,921 -0.06(-1.83%)
Jan 07, 2021 3.277 3.524 3.218 3.228 2,124,609 -0.02(-0.61%)
Jan 06, 2021 3.494 3.504 3.040 3.247 5,871,297 -0.14(-4.08%)
Jan 05, 2021 3.010 3.701 3.010 3.385 9,104,650 +0.48(+16.67%)
Jan 04, 2021 2.428 2.922 2.418 2.902 5,833,290 +0.52(+21.99%)
Dec 31, 2020 2.379 2.379 2.379 2,443,765 +0.14(+6.17%)
Dec 30, 2020 2.231 2.339 2.171 2.241 2,443,765 +0.00(+0.00%)
Dec 29, 2020 2.418 2.428 2.043 2.241 4,769,237 -0.13(-5.42%)
Dec 28, 2020 2.487 2.912 2.290 2.369 18,406,776 +0.67(+39.53%)
Dec 24, 2020 1.865 1.865 1.688 1.698 1,460,857 -0.14(-7.53%)
Dec 23, 2020 1.875 1.964 1.777 1.836 2,798,846 -0.05(-2.62%)
Dec 22, 2020 1.964 2.023 1.846 1.885 2,805,690 -0.08(-4.02%)
Dec 21, 2020 1.974 2.053 1.875 1.964 2,790,634 -0.11(-5.24%)
Dec 18, 2020 2.073 2.221 2.014 2.073 5,095,019 -0.01(-0.47%)
Dec 17, 2020 2.102 2.112 1.964 2.083 2,610,387 -0.01(-0.47%)
Dec 16, 2020 1.974 2.112 1.925 2.092 2,775,761 +0.10(+4.95%)
Dec 15, 2020 2.092 2.122 1.836 1.994 4,019,102 -0.05(-2.42%)
Dec 14, 2020 2.033 2.408 1.954 2.043 7,656,942 +0.08(+4.02%)
Dec 11, 2020 2.260 2.369 1.826 1.964 7,946,118 -0.05(-2.45%)
Dec 10, 2020 1.461 2.152 1.461 2.014 11,341,273 +0.55(+37.84%)
Dec 09, 2020 1.629 1.638 1.451 1.461 3,687,621 -0.19(-11.38%)
Dec 08, 2020 1.244 1.648 1.214 1.648 8,577,780 +0.41(+33.60%)
Dec 07, 2020 1.313 1.313 1.194 1.234 2,636,412 -0.05(-3.85%)
Dec 04, 2020 1.293 1.313 1.263 1.283 1,831,771 +0.01(+0.78%)
Dec 03, 2020 1.411 1.431 1.244 1.273 2,410,910 -0.11(-7.86%)
Dec 02, 2020 1.342 1.402 1.332 1.382 1,897,493 +0.06(+4.48%)
Dec 01, 2020 1.441 1.441 1.293 1.323 2,088,596 -0.01(-0.74%)
Nov 30, 2020 1.609 1.629 1.332 1.332 4,746,816 -0.27(-16.67%)
Nov 27, 2020 1.431 1.624 1.421 1.599 1,630,154 +0.14(+9.46%)
Nov 25, 2020 1.471 1.471 1.283 1.461 2,774,910 -0.02(-1.33%)
Nov 24, 2020 1.461 1.638 1.431 1.481 5,952,837 +0.13(+9.49%)
Nov 23, 2020 1.165 1.372 1.165 1.352 5,732,418 +0.20(+17.09%)
Nov 20, 2020 1.155 1.155 1.105 1.155 1,928,628 -0.01(-0.85%)
Nov 19, 2020 1.115 1.165 1.036 1.165 2,187,804 +0.03(+2.61%)
Nov 18, 2020 1.125 1.145 1.105 1.135 2,124,813 +0.01(+0.88%)
Nov 17, 2020 1.145 1.175 1.066 1.125 2,422,002 -0.06(-5.00%)
Nov 16, 2020 1.155 1.184 1.086 1.184 3,218,482 +0.15(+14.29%)
Nov 13, 2020 0.9574 1.056 0.9475 1.036 2,887,673 +0.06(+6.52%)
Nov 12, 2020 0.9179 1.007 0.8572 0.9729 3,985,974 +0.08(+9.52%)
Nov 11, 2020 0.8390 0.9574 0.8291 0.8883 6,513,244 +0.07(+8.43%)
Nov 10, 2020 1.066 1.086 0.7896 0.8192 12,988,957 -0.25(-23.15%)
Nov 09, 2020 1.234 1.441 1.046 1.066 5,270,986 -0.09(-7.69%)
Nov 06, 2020 1.214 1.244 1.135 1.155 1,696,516 -0.06(-4.88%)
Nov 05, 2020 1.184 1.244 1.165 1.214 2,156,046 +0.03(+2.50%)
Nov 04, 2020 1.313 1.313 1.184 1.184 1,331,194 -0.11(-8.40%)
Nov 03, 2020 1.323 1.342 1.244 1.293 1,812,982 +0.00(+0.00%)
Nov 02, 2020 1.293 1.342 1.214 1.293 11,103,299 +0.02(+1.55%)
Oct 30, 2020 1.293 1.392 1.224 1.273 1,591,351 -0.01(-0.77%)
Oct 29, 2020 1.244 1.293 1.155 1.283 2,617,138 +0.02(+1.56%)
Oct 28, 2020 1.372 1.382 1.263 1.263 2,302,266 -0.16(-11.11%)
Oct 27, 2020 1.520 1.550 1.411 1.421 2,191,942 -0.09(-5.88%)
Oct 26, 2020 1.560 1.579 1.441 1.510 1,641,098 -0.04(-2.55%)
Oct 23, 2020 1.579 1.624 1.520 1.550 1,471,394 -0.02(-1.26%)
Oct 22, 2020 1.648 1.678 1.510 1.569 2,400,781 -0.09(-5.36%)
Oct 21, 2020 1.619 1.747 1.600 1.658 2,999,950 +0.05(+3.07%)
Oct 20, 2020 1.530 1.638 1.520 1.609 2,213,927 +0.10(+6.54%)
Oct 19, 2020 1.638 1.648 1.490 1.510 2,365,891 -0.12(-7.27%)
Oct 16, 2020 1.658 1.747 1.599 1.629 2,108,056 -0.01(-0.60%)
Oct 15, 2020 1.708 1.717 1.579 1.638 2,322,735 -0.08(-4.60%)
Oct 14, 2020 1.737 1.821 1.688 1.717 2,033,420 -0.01(-0.57%)
Oct 13, 2020 1.875 1.885 1.708 1.727 3,219,509 -0.17(-8.85%)
Oct 12, 2020 2.004 2.023 1.875 1.895 2,401,360 -0.12(-5.88%)
Oct 09, 2020 2.053 2.083 1.875 2.014 4,716,709 -0.02(-0.97%)
Oct 08, 2020 2.083 2.122 1.984 2.033 2,562,487 -0.01(-0.48%)
Oct 07, 2020 2.112 2.122 2.023 2.043 2,306,620 -0.05(-2.36%)
Oct 06, 2020 2.260 2.280 2.092 2.092 2,427,074 -0.06(-2.75%)
Oct 05, 2020 2.468 2.487 2.142 2.152 3,132,652 -0.21(-8.79%)
Oct 02, 2020 2.122 2.374 2.073 2.359 2,896,285 +0.19(+8.64%)
Oct 01, 2020 2.290 2.310 2.122 2.171 3,599,257 -0.10(-4.35%)
Sep 30, 2020 2.428 2.458 2.270 2.270 3,161,887 -0.14(-5.74%)
Sep 29, 2020 3.020 3.020 2.369 2.408 5,713,822 -0.67(-21.79%)
Sep 28, 2020 3.020 3.267 2.951 3.080 2,104,155 +0.07(+2.30%)
Sep 25, 2020 3.307 3.395 2.991 3.010 1,833,088 -0.35(-10.29%)
Sep 24, 2020 3.435 3.603 3.346 3.356 2,176,665 -0.12(-3.41%)
Sep 23, 2020 3.879 3.958 3.464 3.474 1,820,469 -0.39(-10.20%)
Sep 22, 2020 3.780 3.993 3.741 3.869 2,438,936 +0.06(+1.55%)
Sep 21, 2020 3.899 3.968 3.691 3.810 3,129,890 -0.21(-5.16%)
Sep 18, 2020 3.662 4.116 3.573 4.017 5,931,575 +0.34(+9.12%)
Sep 17, 2020 3.149 3.770 3.070 3.682 7,025,330 +0.51(+16.20%)
Sep 16, 2020 3.020 3.277 2.971 3.168 3,793,378 +0.18(+5.94%)
Sep 15, 2020 2.951 3.129 2.823 2.991 3,080,638 +0.11(+3.77%)
Sep 14, 2020 2.862 2.991 2.744 2.882 2,274,274 +0.01(+0.34%)
Sep 11, 2020 2.685 2.902 2.645 2.872 2,433,581 +0.20(+7.38%)
Sep 10, 2020 2.675 3.045 2.635 2.675 2,972,675 +0.00(+0.00%)
Sep 09, 2020 2.606 2.695 2.547 2.675 1,080,468 +0.08(+3.04%)
Sep 08, 2020 2.665 2.734 2.537 2.596 1,455,479 -0.07(-2.59%)
Sep 04, 2020 2.645 2.783 2.527 2.665 1,555,992 +0.07(+2.66%)
Sep 03, 2020 2.556 2.695 2.547 2.596 1,651,375 +0.03(+1.15%)
Sep 02, 2020 2.596 2.665 2.448 2.566 1,325,649 -0.02(-0.76%)
Sep 01, 2020 2.556 2.625 2.497 2.586 839,529 +0.01(+0.38%)
Aug 31, 2020 2.517 2.714 2.477 2.576 3,203,094 +0.04(+1.56%)
Aug 28, 2020 2.398 2.566 2.359 2.537 2,114,642 +0.18(+7.53%)
Aug 27, 2020 2.349 2.445 2.310 2.359 1,133,924 +0.01(+0.42%)
Aug 26, 2020 2.310 2.408 2.250 2.349 2,249,578 +0.03(+1.28%)
Aug 25, 2020 2.379 2.398 2.280 2.320 1,710,040 -0.02(-0.84%)
Aug 24, 2020 2.418 2.458 2.241 2.339 2,505,050 -0.02(-0.84%)
Aug 21, 2020 2.517 2.517 2.339 2.359 1,987,086 -0.18(-7.00%)
Aug 20, 2020 2.586 2.586 2.398 2.537 2,146,115 -0.09(-3.38%)
Aug 19, 2020 2.714 2.754 2.537 2.625 3,207,949 -0.08(-2.92%)
Aug 18, 2020 2.685 2.734 2.625 2.704 1,435,151 -0.01(-0.36%)
Aug 17, 2020 2.774 2.774 2.630 2.714 1,553,689 -0.01(-0.36%)
Aug 14, 2020 2.527 2.823 2.477 2.724 2,671,265 +0.20(+7.81%)
Aug 13, 2020 2.665 2.695 2.517 2.527 1,685,225 -0.15(-5.53%)
Aug 12, 2020 2.853 2.853 2.586 2.675 2,072,169 -0.08(-2.87%)
Aug 11, 2020 2.803 2.912 2.665 2.754 2,795,348 -0.03(-1.06%)
Aug 10, 2020 2.507 2.833 2.507 2.783 3,567,293 +0.30(+11.90%)
Aug 07, 2020 2.586 2.624 2.398 2.487 3,389,486 -0.18(-6.67%)
Aug 06, 2020 2.823 2.853 2.640 2.665 2,705,937 -0.20(-6.90%)
Aug 05, 2020 2.991 3.070 2.798 2.862 2,008,563 -0.25(-7.94%)
Aug 04, 2020 3.050 3.237 3.040 3.109 1,418,609 +0.03(+0.96%)
Aug 03, 2020 3.060 3.149 2.966 3.080 1,048,086 +0.00(+0.00%)
Jul 31, 2020 3.099 3.139 2.922 3.080 1,104,432 -0.08(-2.50%)
Jul 30, 2020 3.149 3.316 3.119 3.158 1,233,062 -0.10(-3.03%)
Jul 29, 2020 3.188 3.336 3.050 3.257 1,166,406 +0.08(+2.48%)
Jul 28, 2020 3.070 3.198 2.971 3.178 891,376 +0.08(+2.55%)
Jul 27, 2020 3.346 3.346 3.010 3.099 2,182,998 -0.27(-7.92%)
Jul 24, 2020 3.060 3.405 3.050 3.366 3,601,335 +0.31(+10.00%)
Jul 23, 2020 2.853 3.099 2.803 3.060 1,552,144 +0.23(+8.01%)
Jul 22, 2020 2.991 3.001 2.823 2.833 779,118 -0.14(-4.65%)
Jul 21, 2020 2.931 3.099 2.912 2.971 1,526,435 +0.11(+3.79%)
Jul 20, 2020 2.951 2.951 2.833 2.862 762,252 -0.07(-2.36%)
Jul 17, 2020 2.961 3.080 2.813 2.931 710,621 -0.01(-0.34%)
Jul 16, 2020 2.892 3.001 2.783 2.941 865,911 +0.02(+0.68%)
Jul 15, 2020 2.764 2.946 2.695 2.922 1,564,260 +0.24(+8.82%)
Jul 14, 2020 2.724 2.803 2.655 2.685 928,326 -0.06(-2.16%)
Jul 13, 2020 2.882 2.900 2.655 2.744 1,330,470 -0.09(-3.14%)
Jul 10, 2020 2.645 2.833 2.625 2.833 1,007,778 +0.17(+6.30%)
Jul 09, 2020 2.754 2.764 2.616 2.665 966,823 -0.06(-2.17%)
Jul 08, 2020 2.774 2.823 2.675 2.724 1,272,489 -0.08(-2.82%)
Jul 07, 2020 2.823 2.961 2.783 2.803 1,107,071 -0.05(-1.73%)
Jul 06, 2020 2.813 2.961 2.734 2.853 1,595,701 +0.14(+5.09%)
Jul 02, 2020 2.783 2.861 2.645 2.714 1,924,879 +0.01(+0.36%)
Jul 01, 2020 2.862 2.961 2.675 2.704 2,067,368 -0.14(-4.86%)
Jun 30, 2020 2.922 2.941 2.803 2.843 1,621,318 -0.08(-2.70%)
Jun 29, 2020 2.961 3.089 2.867 2.922 1,851,648 -0.08(-2.63%)
Jun 26, 2020 3.020 3.020 2.809 3.001 3,202,661 -0.06(-1.94%)
Jun 25, 2020 3.020 3.104 2.961 3.060 1,446,036 +0.01(+0.32%)
Jun 24, 2020 3.040 3.129 2.961 3.050 2,175,618 -0.04(-1.28%)
Jun 23, 2020 3.109 3.139 3.010 3.089 1,831,493 +0.00(+0.00%)
Jun 22, 2020 3.099 3.158 3.010 3.089 1,767,471 -0.01(-0.32%)
Jun 19, 2020 3.119 3.188 2.986 3.099 6,066,324 +0.04(+1.29%)
Jun 18, 2020 3.198 3.267 3.040 3.060 2,979,772 -0.12(-3.73%)
Jun 17, 2020 3.494 3.514 3.168 3.178 2,430,808 -0.31(-8.78%)
Jun 16, 2020 3.583 3.667 3.405 3.484 2,198,093 +0.12(+3.52%)
Jun 15, 2020 3.218 3.425 3.109 3.366 2,499,265 -0.08(-2.29%)
Jun 12, 2020 3.662 3.700 3.316 3.445 2,346,146 +0.04(+1.16%)
Jun 11, 2020 3.810 3.820 3.385 3.405 4,011,599 -1.05(-23.50%)
Jun 10, 2020 4.787 4.984 4.313 4.451 2,693,927 -0.40(-8.33%)
Jun 09, 2020 4.669 5.152 4.550 4.856 3,642,818 -0.11(-2.19%)
Jun 08, 2020 4.688 5.054 4.530 4.965 4,916,860 +0.70(+16.44%)
Jun 05, 2020 3.395 4.382 3.376 4.264 5,978,686 +0.98(+29.73%)
Jun 04, 2020 3.040 3.302 2.971 3.287 2,938,446 +0.29(+9.54%)
Jun 03, 2020 3.099 3.139 2.981 3.001 2,723,527 +0.00(+0.00%)
Jun 02, 2020 3.099 3.154 2.981 3.001 1,804,434 +0.00(+0.00%)
Jun 01, 2020 3.119 3.158 3.001 3.001 1,726,599 -0.11(-3.49%)
May 29, 2020 3.158 3.237 3.060 3.109 2,372,893 -0.13(-3.96%)
May 28, 2020 3.178 3.336 3.089 3.237 1,761,067 +0.03(+0.92%)
May 27, 2020 3.208 3.257 3.080 3.208 1,666,113 +0.10(+3.17%)
May 26, 2020 3.287 3.385 3.094 3.109 1,409,621 -0.06(-1.87%)
May 22, 2020 3.307 3.356 3.070 3.168 1,505,233 -0.22(-6.41%)
May 21, 2020 3.287 3.435 3.183 3.385 1,882,959 +0.11(+3.31%)
May 20, 2020 3.198 3.341 3.129 3.277 1,779,157 +0.17(+5.40%)
May 19, 2020 3.188 3.336 3.060 3.109 1,685,365 -0.07(-2.17%)
May 18, 2020 3.080 3.307 2.961 3.178 3,307,482 +0.28(+9.52%)
May 15, 2020 2.971 3.089 2.862 2.902 3,742,568 -0.08(-2.65%)
May 14, 2020 2.971 3.030 2.675 2.981 4,234,160 +0.02(+0.67%)
May 13, 2020 3.455 3.494 2.913 2.961 2,774,790 -0.50(-14.53%)
May 12, 2020 3.691 4.096 3.455 3.464 2,795,206 -0.19(-5.14%)
May 11, 2020 3.593 3.849 3.237 3.652 2,893,360 +0.00(+0.00%)
May 08, 2020 2.774 3.667 2.774 3.652 6,591,843 +0.96(+35.53%)
May 07, 2020 2.902 3.055 2.616 2.695 2,895,466 -0.08(-2.85%)
May 06, 2020 2.951 3.040 2.764 2.774 1,367,144 -0.14(-4.75%)
May 05, 2020 3.247 3.336 2.877 2.912 2,037,195 -0.29(-8.95%)
May 04, 2020 3.030 3.420 2.996 3.198 1,521,339 +0.01(+0.31%)
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.