Indicators

Duke Energy (NY: DUK )

100.42 +0.16 (+0.16%)

Official Closing Price Updated: 4:10 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2012	40.31	40.97	40.16	40.93	4,887,680	+0.51(+1.25%)
Dec 28, 2012	40.66	40.85	40.40	40.43	4,494,150	-0.45(-1.10%)
Dec 27, 2012	41.07	41.15	40.48	40.88	3,758,453	-0.23(-0.56%)
Dec 26, 2012	41.59	41.59	41.04	41.11	3,304,997	-0.33(-0.79%)
Dec 24, 2012	41.37	41.45	41.13	41.44	2,465,133	+0.04(+0.11%)
Dec 21, 2012	41.75	42.00	41.39	41.39	13,238,865	-0.35(-0.83%)
Dec 20, 2012	41.54	41.86	41.29	41.74	5,118,595	+0.19(+0.46%)
Dec 19, 2012	41.96	41.96	41.51	41.54	4,864,802	-0.49(-1.16%)
Dec 18, 2012	41.67	42.13	41.63	42.03	11,297,980	+0.48(+1.16%)
Dec 17, 2012	41.05	41.58	41.02	41.55	5,398,739	+0.61(+1.49%)
Dec 14, 2012	40.97	41.06	40.78	40.94	3,215,720	-0.07(-0.17%)
Dec 13, 2012	41.26	41.29	40.84	41.01	3,498,702	-0.24(-0.59%)
Dec 12, 2012	41.33	41.69	41.20	41.26	5,161,065	+0.01(+0.03%)
Dec 11, 2012	41.26	41.49	41.17	41.24	5,322,974	-0.03(-0.06%)
Dec 10, 2012	41.22	41.38	41.18	41.27	3,498,735	+0.00(+0.00%)
Dec 07, 2012	41.22	41.38	41.04	41.27	3,983,110	+0.10(+0.23%)
Dec 06, 2012	41.39	41.44	41.06	41.17	4,367,723	-0.19(-0.45%)
Dec 05, 2012	40.77	41.59	40.69	41.36	6,072,985	+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.