Indicators

Duke Energy (NY: DUK )

97.71 -1.32 (-1.33%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	48.91	49.32	48.76	49.19	4,304,924	+0.32(+0.66%)
Jun 27, 2014	48.33	48.99	48.22	48.87	3,278,373	+0.35(+0.72%)
Jun 26, 2014	48.34	48.54	48.24	48.52	3,407,009	+0.09(+0.18%)
Jun 25, 2014	47.89	48.48	47.82	48.43	4,499,429	+0.45(+0.94%)
Jun 24, 2014	48.00	48.12	47.87	47.98	3,544,948	+0.01(+0.01%)
Jun 23, 2014	48.00	48.08	47.62	47.97	3,812,251	+0.02(+0.04%)
Jun 20, 2014	48.58	48.61	47.89	47.95	6,036,388	-0.60(-1.24%)
Jun 19, 2014	48.06	48.67	47.32	48.56	7,362,647	+0.54(+1.13%)
Jun 18, 2014	46.86	48.02	46.80	48.01	5,199,524	+1.13(+2.40%)
Jun 17, 2014	46.97	47.00	46.58	46.88	3,507,636	-0.27(-0.58%)
Jun 16, 2014	47.15	47.62	46.95	47.16	3,969,269	+0.19(+0.41%)
Jun 13, 2014	46.70	47.07	46.45	46.96	3,921,056	+0.17(+0.35%)
Jun 12, 2014	46.16	46.90	45.62	46.80	6,464,939	+0.63(+1.36%)
Jun 11, 2014	46.67	46.80	46.14	46.17	5,360,623	-0.58(-1.25%)
Jun 10, 2014	46.88	47.10	46.71	46.75	3,562,626	-0.55(-1.16%)
Jun 06, 2014	47.55	47.70	47.24	47.30	3,235,370	-0.26(-0.54%)
Jun 05, 2014	46.99	47.64	46.94	47.56	3,729,616	+0.48(+1.01%)
Jun 04, 2014	46.81	47.10	46.69	47.08	3,013,692	+0.21(+0.44%)
Jun 03, 2014	46.96	47.01	46.59	46.88	3,650,391	-0.10(-0.21%)

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.