Indicators

Duke Energy (NY: DUK )

102.67 -0.35 (-0.34%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	41.08	41.61	41.03	41.57	6,315,667	+0.47(+1.14%)
Sep 27, 2012	41.33	41.36	41.07	41.10	3,021,541	-0.17(-0.42%)
Sep 26, 2012	41.36	41.64	41.25	41.27	4,376,758	-0.01(-0.02%)
Sep 25, 2012	41.47	41.65	41.27	41.28	4,987,359	-0.20(-0.48%)
Sep 24, 2012	41.14	41.54	41.10	41.48	5,700,590	+0.37(+0.89%)
Sep 21, 2012	41.10	41.15	40.85	41.11	10,443,131	+0.10(+0.23%)
Sep 20, 2012	40.59	41.15	40.59	41.02	5,522,599	+0.32(+0.79%)
Sep 19, 2012	40.58	40.81	40.53	40.70	6,755,318	+0.17(+0.43%)
Sep 18, 2012	41.10	41.22	40.44	40.52	8,789,214	-0.63(-1.53%)
Sep 17, 2012	41.26	41.49	41.09	41.15	10,371,822	-0.03(-0.08%)
Sep 14, 2012	41.66	41.70	41.07	41.18	6,096,147	-0.30(-0.73%)
Sep 13, 2012	41.09	41.50	40.98	41.49	6,723,788	+0.39(+0.95%)
Sep 12, 2012	41.38	41.45	41.08	41.10	5,268,529	-0.26(-0.64%)
Sep 11, 2012	41.59	41.66	41.36	41.36	3,268,844	-0.24(-0.57%)
Sep 10, 2012	41.56	41.69	41.40	41.60	4,188,528	+0.07(+0.17%)
Sep 07, 2012	41.70	41.84	41.39	41.52	3,911,450	-0.18(-0.43%)
Sep 06, 2012	41.45	41.70	41.33	41.70	5,141,740	+0.34(+0.82%)
Sep 05, 2012	41.56	41.65	41.32	41.36	4,635,042	-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.