Indicators

Duke Energy (NY: DUK )

103.16 +0.14 (+0.14%)

Streaming Delayed Price Updated: 10:11 AM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	46.07	46.63	45.98	46.57	4,633,275	+0.56(+1.21%)
Mar 27, 2013	45.33	46.10	45.26	46.02	4,605,475	+0.49(+1.09%)
Mar 26, 2013	45.21	45.58	45.20	45.52	3,907,000	+0.43(+0.95%)
Mar 25, 2013	45.36	45.54	44.96	45.09	3,354,608	-0.21(-0.47%)
Mar 22, 2013	45.07	45.31	44.96	45.30	3,149,158	+0.22(+0.50%)
Mar 21, 2013	45.03	45.23	44.84	45.08	3,836,085	-0.09(-0.20%)
Mar 20, 2013	44.93	45.32	44.89	45.17	2,851,684	+0.31(+0.70%)
Mar 19, 2013	44.77	45.04	44.62	44.85	2,764,610	+0.19(+0.42%)
Mar 18, 2013	44.64	44.89	44.59	44.67	2,277,770	-0.21(-0.47%)
Mar 15, 2013	44.55	44.91	44.44	44.88	5,171,534	+0.01(+0.03%)
Mar 14, 2013	44.91	45.02	44.69	44.87	3,262,774	+0.01(+0.03%)
Mar 13, 2013	44.62	44.97	44.54	44.85	3,598,476	+0.24(+0.53%)
Mar 12, 2013	44.77	44.78	44.47	44.62	2,918,070	-0.16(-0.36%)
Mar 11, 2013	44.61	44.78	44.60	44.78	2,018,639	+0.10(+0.22%)
Mar 08, 2013	44.65	44.77	44.31	44.68	2,739,214	+0.06(+0.13%)
Mar 07, 2013	44.89	44.89	44.57	44.62	3,852,992	-0.21(-0.47%)
Mar 06, 2013	45.04	45.04	44.69	44.84	3,118,971	-0.18(-0.40%)
Mar 05, 2013	44.84	45.15	44.72	45.02	3,319,850	+0.29(+0.65%)
Mar 04, 2013	44.21	44.87	44.07	44.73	4,101,654	+0.30(+0.66%)

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.