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 (%)
Dec 31, 2012	39.91	40.56	39.77	40.53	4,936,518	+0.50(+1.25%)
Dec 28, 2012	40.26	40.45	40.00	40.03	4,539,055	-0.44(-1.10%)
Dec 27, 2012	40.66	40.74	40.08	40.47	3,796,008	-0.23(-0.56%)
Dec 26, 2012	41.18	41.18	40.64	40.70	3,338,021	-0.32(-0.79%)
Dec 24, 2012	40.96	41.04	40.73	41.03	2,489,765	+0.04(+0.11%)
Dec 21, 2012	41.34	41.58	40.98	40.98	13,371,147	-0.34(-0.83%)
Dec 20, 2012	41.13	41.44	40.88	41.32	5,169,740	+0.19(+0.46%)
Dec 19, 2012	41.55	41.55	41.10	41.13	4,913,411	-0.48(-1.16%)
Dec 18, 2012	41.25	41.71	41.22	41.62	11,410,869	+0.48(+1.16%)
Dec 17, 2012	40.64	41.17	40.62	41.14	5,452,683	+0.60(+1.49%)
Dec 14, 2012	40.56	40.66	40.38	40.54	3,247,852	-0.07(-0.17%)
Dec 13, 2012	40.85	40.89	40.43	40.61	3,533,661	-0.24(-0.59%)
Dec 12, 2012	40.92	41.28	40.80	40.85	5,212,634	+0.01(+0.03%)
Dec 11, 2012	40.85	41.08	40.76	40.83	5,376,162	-0.03(-0.06%)
Dec 10, 2012	40.82	40.97	40.77	40.86	3,533,694	+0.00(+0.00%)
Dec 07, 2012	40.82	40.97	40.64	40.86	4,022,909	+0.10(+0.23%)
Dec 06, 2012	40.98	41.03	40.66	40.76	4,411,365	-0.18(-0.45%)
Dec 05, 2012	40.37	41.18	40.28	40.95	6,133,666	+0.55(+1.35%)

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.