Indicators

Duke Energy (NY: DUK )

103.50 +0.48 (+0.47%)

Streaming Delayed Price Updated: 10:37 AM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	41.08	41.61	41.03	41.57	6,315,509	+0.47(+1.14%)
Sep 27, 2012	41.33	41.36	41.07	41.10	3,021,466	-0.17(-0.42%)
Sep 26, 2012	41.37	41.64	41.25	41.28	4,376,649	-0.01(-0.02%)
Sep 25, 2012	41.47	41.65	41.27	41.28	4,987,235	-0.20(-0.48%)
Sep 24, 2012	41.14	41.54	41.10	41.48	5,700,448	+0.37(+0.89%)
Sep 21, 2012	41.10	41.15	40.85	41.12	10,442,871	+0.10(+0.23%)
Sep 20, 2012	40.60	41.15	40.60	41.02	5,522,461	+0.32(+0.79%)
Sep 19, 2012	40.58	40.81	40.53	40.70	6,755,150	+0.17(+0.43%)
Sep 18, 2012	41.10	41.22	40.44	40.53	8,788,995	-0.63(-1.53%)
Sep 17, 2012	41.26	41.49	41.09	41.15	10,371,564	-0.03(-0.08%)
Sep 14, 2012	41.66	41.71	41.07	41.19	6,095,995	-0.30(-0.73%)
Sep 13, 2012	41.09	41.50	40.98	41.49	6,723,621	+0.39(+0.95%)
Sep 12, 2012	41.38	41.46	41.08	41.10	5,268,397	-0.26(-0.64%)
Sep 11, 2012	41.59	41.66	41.36	41.36	3,268,763	-0.24(-0.57%)
Sep 10, 2012	41.56	41.69	41.40	41.60	4,188,424	+0.07(+0.17%)
Sep 07, 2012	41.71	41.84	41.39	41.53	3,911,352	-0.18(-0.43%)
Sep 06, 2012	41.45	41.71	41.33	41.71	5,141,612	+0.34(+0.82%)
Sep 05, 2012	41.56	41.65	41.32	41.37	4,634,927	-0.22(-0.52%)

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.