Indicators

Duke Energy (NY: DUK )

103.89 +1.05 (+1.02%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	40.68	41.20	40.62	41.16	6,378,773	+0.46(+1.14%)
Sep 27, 2012	40.92	40.95	40.66	40.69	3,051,733	-0.17(-0.42%)
Sep 26, 2012	40.96	41.23	40.84	40.87	4,420,490	-0.01(-0.02%)
Sep 25, 2012	41.06	41.23	40.86	40.87	5,037,193	-0.20(-0.48%)
Sep 24, 2012	40.73	41.13	40.69	41.07	5,757,551	+0.36(+0.89%)
Sep 21, 2012	40.69	40.75	40.45	40.71	10,547,479	+0.10(+0.23%)
Sep 20, 2012	40.19	40.75	40.19	40.61	5,577,781	+0.32(+0.79%)
Sep 19, 2012	40.18	40.40	40.13	40.29	6,822,818	+0.17(+0.43%)
Sep 18, 2012	40.69	40.81	40.04	40.12	8,877,035	-0.62(-1.53%)
Sep 17, 2012	40.85	41.08	40.68	40.75	10,475,457	-0.03(-0.08%)
Sep 14, 2012	41.25	41.29	40.66	40.78	6,157,059	-0.30(-0.73%)
Sep 13, 2012	40.68	41.09	40.57	41.08	6,790,972	+0.39(+0.95%)
Sep 12, 2012	40.97	41.04	40.68	40.69	5,321,172	-0.26(-0.64%)
Sep 11, 2012	41.18	41.25	40.95	40.95	3,301,507	-0.24(-0.57%)
Sep 10, 2012	41.15	41.28	40.99	41.18	4,230,380	+0.07(+0.17%)
Sep 07, 2012	41.29	41.43	40.98	41.11	3,950,533	-0.18(-0.43%)
Sep 06, 2012	41.04	41.29	40.92	41.29	5,193,116	+0.34(+0.82%)
Sep 05, 2012	41.15	41.24	40.91	40.96	4,681,356	-0.22(-0.52%)

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.