Indicators

Duke Energy (NY: DUK )

103.89 +1.05 (+1.02%)

Official Closing Price Updated: 4:10 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	48.43	48.84	48.28	48.71	4,347,938	+0.32(+0.66%)
Jun 27, 2014	47.85	48.50	47.74	48.38	3,311,130	+0.35(+0.72%)
Jun 26, 2014	47.86	48.06	47.76	48.04	3,441,051	+0.09(+0.18%)
Jun 25, 2014	47.41	48.00	47.35	47.95	4,544,387	+0.45(+0.94%)
Jun 24, 2014	47.52	47.64	47.39	47.50	3,580,369	+0.01(+0.01%)
Jun 23, 2014	47.52	47.60	47.15	47.50	3,850,343	+0.02(+0.04%)
Jun 20, 2014	48.10	48.13	47.42	47.48	6,096,703	-0.60(-1.24%)
Jun 19, 2014	47.58	48.19	46.85	48.07	7,436,214	+0.54(+1.13%)
Jun 18, 2014	46.40	47.55	46.34	47.54	5,251,477	+1.12(+2.40%)
Jun 17, 2014	46.51	46.54	46.12	46.42	3,542,684	-0.27(-0.58%)
Jun 16, 2014	46.68	47.15	46.49	46.69	4,008,930	+0.19(+0.41%)
Jun 13, 2014	46.24	46.60	45.99	46.50	3,960,234	+0.16(+0.35%)
Jun 12, 2014	45.70	46.44	45.17	46.34	6,529,536	+0.62(+1.36%)
Jun 11, 2014	46.21	46.34	45.69	45.71	5,414,186	-0.58(-1.25%)
Jun 10, 2014	46.41	46.64	46.24	46.29	3,598,223	-0.54(-1.16%)
Jun 06, 2014	47.08	47.23	46.77	46.83	3,267,698	-0.26(-0.54%)
Jun 05, 2014	46.53	47.17	46.47	47.09	3,766,882	+0.47(+1.01%)
Jun 04, 2014	46.35	46.64	46.22	46.62	3,043,804	+0.20(+0.44%)
Jun 03, 2014	46.50	46.55	46.13	46.41	3,686,866	-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.