Indicators

Duke Energy (NY: DUK )

100.15 -0.11 (-0.11%)

Streaming Delayed Price Updated: 1:53 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	41.72	42.23	41.71	42.15	5,059,848	+0.37(+0.89%)
Oct 26, 2012	41.55	41.78	41.78	41.78	4,045,504	+0.23(+0.56%)
Oct 25, 2012	41.42	41.55	41.15	41.55	3,631,448	+0.28(+0.67%)
Oct 24, 2012	41.72	41.79	41.23	41.27	3,864,214	-0.43(-1.03%)
Oct 23, 2012	41.94	42.12	41.67	41.70	4,333,427	-0.33(-0.79%)
Oct 19, 2012	42.09	42.28	41.76	42.03	5,045,828	-0.06(-0.14%)
Oct 18, 2012	41.89	42.12	41.84	42.09	3,683,893	+0.21(+0.51%)
Oct 17, 2012	41.53	42.08	41.47	41.88	3,777,692	+0.46(+1.10%)
Oct 16, 2012	41.58	41.62	41.15	41.42	4,173,826	+0.00(+0.00%)
Oct 15, 2012	41.14	41.46	40.99	41.42	3,224,644	+0.26(+0.62%)
Oct 12, 2012	41.44	41.55	41.08	41.17	3,496,366	-0.21(-0.50%)
Oct 11, 2012	41.72	41.75	41.32	41.37	3,346,294	-0.19(-0.46%)
Oct 10, 2012	41.89	41.90	41.52	41.56	3,211,616	-0.33(-0.78%)
Oct 09, 2012	41.79	41.98	41.63	41.89	3,687,086	+0.04(+0.09%)
Oct 08, 2012	41.67	41.94	41.53	41.85	2,341,102	+0.16(+0.38%)
Oct 05, 2012	42.03	42.08	41.66	41.69	3,150,976	-0.26(-0.63%)
Oct 04, 2012	41.67	41.99	41.62	41.96	4,846,524	+0.39(+0.94%)
Oct 03, 2012	41.55	41.71	41.37	41.56	4,601,250	+0.01(+0.03%)
Oct 02, 2012	41.44	41.75	41.41	41.55	4,518,091	+0.24(+0.59%)

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.