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 (%)
Mar 28, 2013	45.62	46.17	45.52	46.11	4,679,687	+0.55(+1.21%)
Mar 27, 2013	44.88	45.64	44.81	45.56	4,651,608	+0.49(+1.09%)
Mar 26, 2013	44.76	45.13	44.75	45.07	3,946,137	+0.43(+0.95%)
Mar 25, 2013	44.91	45.09	44.52	44.65	3,388,212	-0.21(-0.47%)
Mar 22, 2013	44.63	44.86	44.51	44.85	3,180,703	+0.22(+0.50%)
Mar 21, 2013	44.58	44.78	44.39	44.63	3,874,511	-0.09(-0.20%)
Mar 20, 2013	44.49	44.87	44.45	44.72	2,880,250	+0.31(+0.70%)
Mar 19, 2013	44.32	44.59	44.18	44.41	2,792,303	+0.18(+0.42%)
Mar 18, 2013	44.20	44.44	44.15	44.23	2,300,587	-0.21(-0.47%)
Mar 15, 2013	44.11	44.47	44.00	44.44	5,223,337	+0.01(+0.03%)
Mar 14, 2013	44.46	44.57	44.24	44.42	3,295,457	+0.01(+0.03%)
Mar 13, 2013	44.18	44.53	44.10	44.41	3,634,523	+0.24(+0.53%)
Mar 12, 2013	44.33	44.34	44.03	44.17	2,947,301	-0.16(-0.36%)
Mar 11, 2013	44.17	44.34	44.16	44.33	2,038,860	+0.10(+0.22%)
Mar 08, 2013	44.21	44.33	43.87	44.24	2,766,653	+0.06(+0.13%)
Mar 07, 2013	44.44	44.44	44.13	44.18	3,891,588	-0.21(-0.47%)
Mar 06, 2013	44.59	44.60	44.24	44.39	3,150,214	-0.18(-0.40%)
Mar 05, 2013	44.39	44.70	44.28	44.57	3,353,106	+0.29(+0.65%)
Mar 04, 2013	43.77	44.43	43.64	44.28	4,142,741	+0.29(+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.