Indicators

Duke Energy (NY: DUK )

102.67 -0.35 (-0.34%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2013	44.91	44.93	44.39	44.43	7,907,165	-0.56(-1.25%)
Feb 27, 2013	44.74	45.08	44.62	45.00	3,629,196	+0.35(+0.78%)
Feb 26, 2013	44.51	44.88	44.43	44.65	3,310,187	+0.08(+0.19%)
Feb 22, 2013	44.19	44.59	44.18	44.57	2,895,228	+0.40(+0.92%)
Feb 21, 2013	44.06	44.32	44.03	44.16	3,577,554	-0.01(-0.03%)
Feb 20, 2013	44.17	44.48	44.09	44.17	3,356,695	-0.07(-0.16%)
Feb 19, 2013	43.78	44.25	43.78	44.25	4,296,645	+0.58(+1.32%)
Feb 15, 2013	43.63	43.74	43.49	43.67	4,158,073	+0.04(+0.09%)
Feb 14, 2013	43.64	44.34	43.51	43.63	5,237,346	-0.53(-1.19%)
Feb 13, 2013	44.15	44.53	43.96	44.16	4,113,105	-0.44(-0.98%)
Feb 12, 2013	44.34	44.59	44.31	44.59	14,149,763	+0.23(+0.52%)
Feb 11, 2013	44.24	44.40	44.15	44.36	12,795,651	+0.09(+0.20%)
Feb 08, 2013	44.19	44.30	44.10	44.27	12,600,363	-0.03(-0.06%)
Feb 07, 2013	44.23	44.42	43.90	44.30	4,849,654	-0.05(-0.10%)
Feb 06, 2013	44.11	44.35	43.92	44.34	4,118,961	+0.49(+1.11%)
Feb 04, 2013	44.05	44.24	43.80	43.85	4,213,911	-0.31(-0.71%)

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.