Peabody Energy Corporation Common Stock のデータ

Peabody Energy Corporation Common Stock の基本情報

名前 Peabody Energy Corporation Common Stock
ティッカー BTU
国 United States
上場年 2017.0
セクター Energy

Peabody Energy Corporation Common Stock の過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 4.63 4.07 4.5 4.15 4426400.0 4.15
2021-02-12 4.42 3.71 3.78 4.22 5128300.0 4.22
2021-02-11 3.88 3.53 3.59 3.77 3184300.0 3.77
2021-02-10 3.84 3.48 3.73 3.63 2326300.0 3.63
2021-02-09 3.8 3.51 3.66 3.73 2871700.0 3.73
2021-02-08 3.85 3.5 3.66 3.72 3888900.0 3.72
2021-02-05 3.87 3.27 3.8 3.57 4921600.0 3.57
2021-02-04 4.06 3.53 3.68 3.7 7768100.0 3.7
2021-02-03 4.63 4.21 4.3 4.35 3086700.0 4.35
2021-02-02 4.52 4.03 4.38 4.34 3818100.0 4.34
2021-02-01 4.14 3.71 4.07 4.03 2440000.0 4.03
2021-01-29 4.39 3.7 4.34 3.83 3524600.0 3.83
2021-01-28 4.65 3.93 4.63 4.3 4252400.0 4.3
2021-01-27 5.21 3.52 3.53 4.67 12742500.0 4.67
2021-01-26 3.79 3.33 3.49 3.7 4612100.0 3.7
2021-01-25 3.32 3.07 3.31 3.21 3258100.0 3.21
2021-01-22 3.43 3.23 3.34 3.38 2509400.0 3.38
2021-01-21 3.98 3.33 3.96 3.45 4473500.0 3.45
2021-01-20 4.15 3.64 4.11 3.97 3436400.0 3.97
2021-01-19 4.22 3.95 4.1 4.06 3062100.0 4.06
2021-01-15 4.34 3.78 4.15 3.96 4202100.0 3.96
2021-01-14 4.51 4.01 4.13 4.2 5795900.0 4.2
2021-01-13 4.13 3.38 3.6 3.99 6755500.0 3.99
2021-01-12 3.69 3.36 3.41 3.46 3862800.0 3.46
2021-01-11 3.54 2.93 3.06 3.32 4094800.0 3.32
2021-01-08 3.54 3.1 3.36 3.21 2580000.0 3.21
2021-01-07 3.57 3.26 3.32 3.27 2103900.0 3.27
2021-01-06 3.55 3.08 3.54 3.29 5795900.0 3.29
2021-01-05 3.75 3.05 3.05 3.43 9013300.0 3.43
2021-01-04 2.96 2.45 2.46 2.94 5766000.0 2.94
2020-12-31 2.52 2.22 2.24 2.41 3796800.0 2.41
2020-12-30 2.37 2.2 2.26 2.27 2420900.0 2.27
2020-12-29 2.46 2.07 2.45 2.27 4715500.0 2.27
2020-12-28 2.95 2.32 2.52 2.4 18184000.0 2.4
2020-12-24 1.89 1.71 1.89 1.72 1441900.0 1.72
2020-12-23 1.99 1.8 1.9 1.86 2772900.0 1.86
2020-12-22 2.05 1.87 1.99 1.91 2769300.0 1.91
2020-12-21 2.08 1.9 2.0 1.99 2786900.0 1.99
2020-12-18 2.25 2.04 2.1 2.1 5029000.0 2.1
2020-12-17 2.14 1.99 2.13 2.11 2586800.0 2.11
2020-12-16 2.14 1.95 2.0 2.12 2744200.0 2.12
2020-12-15 2.15 1.86 2.12 2.02 3969100.0 2.02
2020-12-14 2.44 1.98 2.06 2.07 7563300.0 2.07
2020-12-11 2.4 1.85 2.29 1.99 7843000.0 1.99
2020-12-10 2.18 1.48 1.48 2.04 11272300.0 2.04
2020-12-09 1.66 1.47 1.65 1.48 3639800.0 1.48
2020-12-08 1.67 1.23 1.26 1.67 8494200.0 1.67
2020-12-07 1.33 1.21 1.33 1.25 2602500.0 1.25
2020-12-04 1.33 1.28 1.31 1.3 1808000.0 1.3
2020-12-03 1.45 1.26 1.43 1.29 2390200.0 1.29
2020-12-02 1.42 1.35 1.36 1.4 1872900.0 1.4
2020-12-01 1.46 1.31 1.46 1.34 2061500.0 1.34
2020-11-30 1.65 1.35 1.63 1.35 4691100.0 1.35
2020-11-27 1.64 1.44 1.45 1.62 1609100.0 1.62
2020-11-25 1.49 1.3 1.49 1.48 2739000.0 1.48
2020-11-24 1.66 1.45 1.48 1.5 5873400.0 1.5
2020-11-23 1.39 1.18 1.18 1.37 5670100.0 1.37
2020-11-20 1.17 1.12 1.17 1.17 1902100.0 1.17
2020-11-19 1.18 1.05 1.13 1.18 2159400.0 1.18
2020-11-18 1.16 1.12 1.14 1.15 2098200.0 1.15
2020-11-17 1.19 1.08 1.16 1.14 2395100.0 1.14
2020-11-16 1.2 1.1 1.17 1.2 3182100.0 1.2
2020-11-13 1.07 0.96 0.97 1.05 2845800.0 1.05
2020-11-12 1.02 0.87 0.93 0.99 3934200.0 0.99
2020-11-11 0.97 0.84 0.85 0.9 6429700.0 0.9
2020-11-10 1.1 0.8 1.08 0.83 12825300.0 0.83
2020-11-09 1.46 1.06 1.28 1.08 5234400.0 1.08
2020-11-06 1.26 1.15 1.23 1.17 1674500.0 1.17
2020-11-05 1.26 1.18 1.2 1.23 2128000.0 1.23
2020-11-04 1.33 1.2 1.33 1.2 1315000.0 1.2
2020-11-03 1.36 1.26 1.34 1.31 1790900.0 1.31
2020-11-02 1.36 1.23 1.31 1.31 10960500.0 1.31
2020-10-30 1.41 1.24 1.31 1.29 1569900.0 1.29
2020-10-29 1.31 1.17 1.26 1.3 2583200.0 1.3
2020-10-28 1.4 1.28 1.39 1.28 2273500.0 1.28
2020-10-27 1.57 1.43 1.54 1.44 2166200.0 1.44
2020-10-26 1.6 1.46 1.58 1.53 1619800.0 1.53
2020-10-23 1.64 1.54 1.6 1.57 1452400.0 1.57
2020-10-22 1.7 1.53 1.67 1.59 2368800.0 1.59
2020-10-21 1.77 1.62 1.64 1.68 2962400.0 1.68
2020-10-20 1.66 1.54 1.55 1.63 2185200.0 1.63
2020-10-19 1.67 1.51 1.66 1.53 2337000.0 1.53
2020-10-16 1.77 1.62 1.68 1.65 2080000.0 1.65
2020-10-15 1.74 1.6 1.73 1.66 2292000.0 1.66
2020-10-14 1.85 1.71 1.76 1.74 2007600.0 1.74
2020-10-13 1.91 1.73 1.9 1.75 3178900.0 1.75
2020-10-12 2.05 1.9 2.03 1.92 2371000.0 1.92
2020-10-09 2.11 1.9 2.08 2.04 4655600.0 2.04
2020-10-08 2.15 2.01 2.11 2.06 2532000.0 2.06
2020-10-07 2.15 2.05 2.14 2.07 2276800.0 2.07
2020-10-06 2.31 2.12 2.29 2.12 2395600.0 2.12
2020-10-05 2.52 2.17 2.5 2.18 3092000.0 2.18
2020-10-02 2.4 2.1 2.15 2.39 2858800.0 2.39
2020-10-01 2.34 2.15 2.32 2.2 3553300.0 2.2
2020-09-30 2.49 2.3 2.46 2.3 3119800.0 2.3
2020-09-29 3.06 2.4 3.06 2.44 5623700.0 2.44
2020-09-28 3.31 2.99 3.06 3.12 2076800.0 3.12
2020-09-25 3.44 3.03 3.35 3.05 1809300.0 3.05
2020-09-24 3.65 3.39 3.48 3.4 2148400.0 3.4
2020-09-23 4.01 3.51 3.93 3.52 1796800.0 3.52
2020-09-22 4.05 3.79 3.83 3.92 2407300.0 3.92
2020-09-21 4.02 3.74 3.95 3.86 3089300.0 3.86
2020-09-18 4.17 3.62 3.71 4.07 5854600.0 4.07
2020-09-17 3.82 3.11 3.19 3.73 6934600.0 3.73
2020-09-16 3.32 3.01 3.06 3.21 3744100.0 3.21
2020-09-15 3.17 2.86 2.99 3.03 3040700.0 3.03
2020-09-14 3.03 2.78 2.9 2.92 2244800.0 2.92
2020-09-11 2.94 2.68 2.72 2.91 2401800.0 2.91
2020-09-10 3.09 2.67 2.71 2.71 2934100.0 2.71
2020-09-09 2.73 2.58 2.64 2.71 1066400.0 2.71
2020-09-08 2.77 2.57 2.7 2.63 1436600.0 2.63
2020-09-04 2.82 2.56 2.68 2.7 1535900.0 2.7
2020-09-03 2.73 2.58 2.59 2.63 1629900.0 2.63
2020-09-02 2.7 2.48 2.63 2.6 1308400.0 2.6
2020-09-01 2.66 2.53 2.59 2.62 828600.0 2.62
2020-08-31 2.75 2.51 2.55 2.61 3163600.0 2.61
2020-08-28 2.6 2.39 2.43 2.57 2087200.0 2.57
2020-08-27 2.48 2.34 2.38 2.39 1119200.0 2.39
2020-08-26 2.44 2.28 2.34 2.38 2220700.0 2.38
2020-08-25 2.43 2.31 2.41 2.35 1687400.0 2.35
2020-08-24 2.49 2.27 2.45 2.37 2475600.0 2.37
2020-08-21 2.55 2.37 2.55 2.39 1961300.0 2.39
2020-08-20 2.62 2.43 2.62 2.57 2122200.0 2.57
2020-08-19 2.79 2.57 2.75 2.66 3166300.0 2.66
2020-08-18 2.77 2.66 2.72 2.74 1416400.0 2.74
2020-08-17 2.81 2.66 2.81 2.75 1528300.0 2.75
2020-08-14 2.86 2.51 2.56 2.76 2636700.0 2.76
2020-08-13 2.73 2.55 2.7 2.56 1671100.0 2.56
2020-08-12 2.89 2.62 2.89 2.71 2045100.0 2.71
2020-08-11 2.95 2.7 2.84 2.79 2759100.0 2.79
2020-08-10 2.87 2.54 2.54 2.82 3521000.0 2.82
2020-08-07 2.66 2.43 2.62 2.52 3341000.0 2.52
2020-08-06 2.89 2.67 2.86 2.7 2670800.0 2.7
2020-08-05 3.11 2.84 3.03 2.9 1982500.0 2.9
2020-08-04 3.28 3.08 3.09 3.15 1400200.0 3.15
2020-08-03 3.19 3.01 3.1 3.12 1034500.0 3.12
2020-07-31 3.18 2.96 3.14 3.12 1090000.0 3.12
2020-07-30 3.36 3.16 3.19 3.2 1217100.0 3.2
2020-07-29 3.38 3.09 3.23 3.3 1151300.0 3.3
2020-07-28 3.24 3.01 3.11 3.22 880800.0 3.22
2020-07-27 3.39 3.05 3.39 3.14 2156100.0 3.14
2020-07-24 3.45 3.09 3.1 3.41 3554700.0 3.41
2020-07-23 3.14 2.84 2.89 3.1 1532000.0 3.1
2020-07-22 3.04 2.86 3.03 2.87 771700.0 2.87
2020-07-21 3.14 2.95 2.97 3.01 1506600.0 3.01
2020-07-20 2.99 2.87 2.99 2.9 752200.0 2.9
2020-07-17 3.12 2.85 3.0 2.97 701500.0 2.97
2020-07-16 3.04 2.82 2.93 2.98 854500.0 2.98
2020-07-15 2.98 2.73 2.8 2.96 1544000.0 2.96
2020-07-14 2.84 2.69 2.76 2.72 916300.0 2.72
2020-07-13 2.94 2.69 2.92 2.78 1313200.0 2.78
2020-07-10 2.87 2.66 2.68 2.87 994700.0 2.87
2020-07-09 2.8 2.65 2.79 2.7 954700.0 2.7
2020-07-08 2.86 2.71 2.81 2.76 1256000.0 2.76
2020-07-07 3.0 2.82 2.86 2.84 1092300.0 2.84
2020-07-06 3.0 2.77 2.85 2.89 1575000.0 2.89
2020-07-02 2.9 2.68 2.82 2.75 1900000.0 2.75
2020-07-01 3.0 2.71 2.9 2.74 2040100.0 2.74
2020-06-30 2.98 2.84 2.96 2.88 1600200.0 2.88
2020-06-29 3.13 2.9 3.0 2.96 1827600.0 2.96
2020-06-26 3.06 2.85 3.06 3.04 3161000.0 3.04
2020-06-25 3.14 3.0 3.06 3.1 1427000.0 3.1
2020-06-24 3.17 3.0 3.08 3.09 2147400.0 3.09
2020-06-23 3.17 3.05 3.15 3.13 1807500.0 3.13
2020-06-22 3.2 3.05 3.14 3.13 1744400.0 3.13
2020-06-19 3.23 3.03 3.16 3.14 5987700.0 3.14
2020-06-18 3.31 3.08 3.24 3.1 2941600.0 3.1
2020-06-17 3.56 3.21 3.54 3.22 2398600.0 3.22
2020-06-16 3.71 3.45 3.63 3.53 2169600.0 3.53
2020-06-15 3.47 3.15 3.26 3.41 2466400.0 3.41
2020-06-12 3.75 3.36 3.71 3.49 2315500.0 3.49
2020-06-11 3.87 3.43 3.87 3.45 3960400.0 3.45
2020-06-10 5.05 4.37 4.85 4.51 2659000.0 4.51
2020-06-09 5.22 4.61 4.73 4.92 3595800.0 4.92
2020-06-08 5.12 4.59 4.75 5.03 4860100.0 5.03
2020-06-05 4.44 3.42 3.44 4.32 5901200.0 4.32
2020-06-04 3.35 3.01 3.08 3.33 2900300.0 3.33
2020-06-03 3.18 3.02 3.14 3.04 2694000.0 3.04
2020-06-02 3.19 3.02 3.14 3.04 1781000.0 3.04
2020-06-01 3.2 3.04 3.16 3.04 1704100.0 3.04
2020-05-29 3.28 3.1 3.2 3.15 2342200.0 3.15
2020-05-28 3.38 3.13 3.22 3.28 1738200.0 3.28
2020-05-27 3.3 3.12 3.25 3.25 1644700.0 3.25
2020-05-26 3.43 3.13 3.33 3.15 1391300.0 3.15
2020-05-22 3.4 3.11 3.35 3.21 1485600.0 3.21
2020-05-21 3.48 3.22 3.33 3.43 1858400.0 3.43
2020-05-20 3.38 3.17 3.24 3.32 1756100.0 3.32
2020-05-19 3.38 3.1 3.23 3.15 1663500.0 3.15
2020-05-18 3.35 3.0 3.12 3.22 3264600.0 3.22
2020-05-15 3.13 2.9 3.01 2.94 3694000.0 2.94
2020-05-14 3.07 2.71 3.01 3.02 4179200.0 3.02
2020-05-13 3.54 2.95 3.5 3.0 2738800.0 3.0
2020-05-12 4.15 3.5 3.74 3.51 2758500.0 3.51
2020-05-11 3.9 3.28 3.64 3.7 2855800.0 3.7
2020-05-08 3.71 2.81 2.81 3.7 6506400.0 3.7
2020-05-07 3.1 2.65 2.94 2.73 2857900.0 2.73
2020-05-06 3.08 2.8 2.99 2.81 1349300.0 2.81
2020-05-05 3.38 2.91 3.29 2.95 2010800.0 2.95
2020-05-04 3.46 3.04 3.07 3.24 1501600.0 3.24
2020-05-01 3.43 3.05 3.21 3.23 3242700.0 3.23
2020-04-30 3.46 2.97 3.18 3.39 3204000.0 3.39
2020-04-29 3.47 2.7 2.89 3.26 4255300.0 3.26
2020-04-28 3.08 2.73 2.96 3.0 2679500.0 3.0
2020-04-27 3.03 2.53 2.79 2.87 3304300.0 2.87
2020-04-24 3.11 2.61 3.04 2.66 4514000.0 2.66
2020-04-23 3.47 2.95 3.44 2.99 3125400.0 2.99
2020-04-22 3.68 3.32 3.44 3.34 2291500.0 3.34
2020-04-21 3.41 3.24 3.32 3.34 1146300.0 3.34
2020-04-20 3.49 3.0 3.28 3.48 1387400.0 3.48
2020-04-17 3.64 3.2 3.24 3.35 1710800.0 3.35
2020-04-16 3.51 3.06 3.5 3.13 1607400.0 3.13
2020-04-15 3.86 3.25 3.77 3.51 2044400.0 3.51
2020-04-14 4.35 3.66 3.72 4.02 3014800.0 4.02
2020-04-13 3.76 3.24 3.4 3.65 2548100.0 3.65
2020-04-09 3.5 3.05 3.06 3.34 2912200.0 3.34
2020-04-08 3.0 2.82 2.91 2.97 2548500.0 2.97
2020-04-07 3.44 2.94 3.34 3.0 2515300.0 3.0
2020-04-06 3.35 3.04 3.09 3.27 1999400.0 3.27
2020-04-03 3.4 2.95 3.38 3.01 2297000.0 3.01
2020-04-02 3.8 3.15 3.18 3.39 2781200.0 3.39
2020-04-01 3.21 2.57 2.79 3.21 1764400.0 3.21
2020-03-31 2.9 2.53 2.7 2.9 1960000.0 2.9
2020-03-30 2.83 2.52 2.81 2.7 2081800.0 2.7
2020-03-27 2.95 2.61 2.83 2.81 2305300.0 2.81
2020-03-26 3.26 2.56 3.14 2.84 4058800.0 2.84
2020-03-25 3.44 3.01 3.44 3.12 2033500.0 3.12
2020-03-24 3.6 3.06 3.44 3.29 1753100.0 3.29
2020-03-23 3.83 2.92 3.54 3.18 2315200.0 3.18
2020-03-20 3.93 3.09 3.74 3.31 3313500.0 3.31
2020-03-19 3.89 3.0 3.25 3.81 2714800.0 3.81
2020-03-18 4.13 2.79 4.13 3.29 2680100.0 3.29
2020-03-17 5.31 3.45 3.45 4.35 4907000.0 4.35
2020-03-16 3.54 2.73 2.77 3.45 2740300.0 3.45
2020-03-13 3.49 2.64 2.8 3.49 3085200.0 3.49
2020-03-12 2.86 2.51 2.6 2.58 2254400.0 2.58
2020-03-11 3.65 2.77 3.63 2.85 2516900.0 2.85
2020-03-10 4.18 3.5 4.12 3.78 3229300.0 3.78
2020-03-09 4.17 3.62 3.9 3.76 3281800.0 3.76
2020-03-06 4.97 4.5 4.8 4.65 1786000.0 4.65
2020-03-05 5.04 4.69 5.02 4.91 1986100.0 4.91
2020-03-04 5.51 4.9 5.15 5.12 2610900.0 5.12
2020-03-03 5.3 4.9 5.16 5.09 3429800.0 5.09
2020-03-02 5.97 4.91 5.89 5.13 2946500.0 5.13
2020-02-28 6.22 5.59 5.62 5.84 3798700.0 5.84
2020-02-27 5.98 5.03 5.41 5.94 2719300.0 5.94
2020-02-26 6.45 5.47 6.45 5.5 2435300.0 5.5
2020-02-25 6.71 6.18 6.71 6.45 2093000.0 6.45
2020-02-24 7.03 6.33 6.68 6.69 1647000.0 6.69
2020-02-21 7.49 6.79 7.49 6.94 2493100.0 6.94
2020-02-20 7.85 7.44 7.7 7.53 1770100.0 7.53
2020-02-19 7.77 7.35 7.39 7.73 1759800.0 7.73
2020-02-18 7.46 7.0 7.34 7.38 2213400.0 7.38