Duke Energy (NY: DUK )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2018	65.60	65.71	64.67	65.14	5,180,432	-0.95(-1.43%)
Oct 30, 2018	66.06	66.40	65.14	66.08	3,800,469	+0.29(+0.44%)
Oct 29, 2018	64.71	65.92	64.55	65.79	5,274,411	+1.24(+1.92%)
Oct 26, 2018	66.23	66.72	64.18	64.56	6,757,167	-1.38(-2.09%)
Oct 25, 2018	66.61	66.65	65.75	65.94	8,609,582	-0.88(-1.31%)
Oct 24, 2018	65.15	67.07	64.86	66.81	6,153,201	+1.93(+2.98%)
Oct 23, 2018	65.41	66.24	64.81	64.88	6,193,890	-0.27(-0.41%)
Oct 22, 2018	65.45	65.60	64.90	65.15	5,423,989	-0.09(-0.13%)
Oct 19, 2018	64.05	65.76	64.04	65.23	5,576,046	+1.17(+1.83%)
Oct 18, 2018	64.24	64.44	63.78	64.06	5,421,890	+0.39(+0.61%)
Oct 17, 2018	63.71	63.91	63.22	63.67	3,387,700	-0.13(-0.21%)
Oct 16, 2018	63.10	64.18	62.87	63.81	4,228,239	+0.64(+1.01%)
Oct 15, 2018	63.00	63.74	62.84	63.17	3,828,962	+0.11(+0.18%)
Oct 12, 2018	62.88	63.15	62.28	63.06	7,385,340	+0.01(+0.01%)
Oct 11, 2018	64.76	64.97	62.81	63.05	7,705,265	-1.50(-2.32%)
Oct 10, 2018	64.80	65.67	64.51	64.55	6,396,108	-0.29(-0.45%)
Oct 09, 2018	64.86	65.19	64.49	64.84	5,333,098	+0.09(+0.13%)
Oct 08, 2018	64.25	65.39	64.13	64.75	5,645,660	+0.58(+0.91%)
Oct 05, 2018	62.99	64.42	62.93	64.17	6,120,242	+1.15(+1.83%)
Oct 04, 2018	62.36	63.09	61.93	63.02	4,592,438	+0.59(+0.95%)
Oct 03, 2018	63.33	63.55	61.90	62.43	5,235,707	-0.97(-1.53%)
Oct 02, 2018	63.01	63.66	62.99	63.40	3,183,341	+0.69(+1.09%)
Oct 01, 2018	62.99	63.07	62.43	62.71	3,459,501	-0.37(-0.59%)
Sep 28, 2018	62.38	63.11	62.36	63.08	5,760,108	+0.85(+1.37%)
Sep 27, 2018	61.49	62.53	61.49	62.23	4,130,346	+0.67(+1.09%)
Sep 26, 2018	62.12	62.47	61.52	61.56	6,558,041	-0.57(-0.91%)
Sep 25, 2018	62.75	62.83	61.92	62.13	6,024,178	-0.63(-1.00%)
Sep 24, 2018	62.84	63.04	62.62	62.76	4,609,374	-0.17(-0.26%)
Sep 21, 2018	63.46	63.79	61.91	62.92	19,746,208	-0.63(-0.99%)
Sep 20, 2018	63.07	63.65	62.49	63.55	5,169,101	+0.42(+0.66%)
Sep 19, 2018	64.56	64.61	62.77	63.14	5,669,835	-1.44(-2.23%)
Sep 18, 2018	64.99	65.04	64.37	64.58	5,316,340	-0.13(-0.20%)
Sep 17, 2018	64.46	64.75	64.06	64.71	3,871,642	+0.30(+0.47%)
Sep 14, 2018	64.63	64.64	63.89	64.41	3,935,719	-0.35(-0.55%)
Sep 13, 2018	63.78	64.81	63.50	64.76	5,979,484	+0.99(+1.56%)
Sep 12, 2018	64.04	64.25	63.55	63.77	5,893,952	-0.39(-0.60%)
Sep 11, 2018	64.99	65.27	64.07	64.15	5,182,597	-0.73(-1.13%)
Sep 10, 2018	65.21	65.61	64.85	64.89	5,724,991	-0.13(-0.19%)
Sep 07, 2018	65.29	65.58	64.59	65.01	3,948,785	-0.79(-1.20%)
Sep 06, 2018	65.13	66.04	65.13	65.80	4,076,475	+0.22(+0.34%)
Sep 05, 2018	64.26	65.66	64.26	65.58	6,196,314	+1.40(+2.17%)
Sep 04, 2018	64.15	64.55	64.04	64.18	3,662,471	+0.14(+0.22%)
Aug 31, 2018		64.04	64.04	64.04	0	-0.06(-0.10%)
Aug 30, 2018	63.82	64.21	63.57	64.11	3,474,070	+0.47(+0.73%)
Aug 29, 2018	63.45	63.68	63.22	63.64	2,946,358	+0.30(+0.47%)
Aug 28, 2018	63.41	63.55	63.19	63.34	2,927,608	-0.19(-0.30%)
Aug 27, 2018	64.18	64.32	63.30	63.53	3,246,351	-0.65(-1.01%)
Aug 24, 2018	63.91	64.24	63.59	64.18	2,913,162	+0.42(+0.66%)
Aug 23, 2018	63.64	64.21	63.59	63.76	2,318,930	+0.04(+0.06%)
Aug 22, 2018	64.17	64.48	63.49	63.72	3,869,013	-0.35(-0.55%)
Aug 21, 2018	64.41	64.47	63.72	64.07	3,327,887	-0.42(-0.65%)
Aug 20, 2018	64.94	65.09	64.34	64.49	3,353,443	-0.37(-0.57%)
Aug 17, 2018	64.36	65.21	64.31	64.86	3,919,862	+0.39(+0.60%)
Aug 16, 2018	63.78	64.52	63.50	64.48	3,938,672	+0.68(+1.06%)
Aug 15, 2018	63.47	64.26	63.37	63.80	4,726,456	+0.50(+0.79%)
Aug 14, 2018	63.11	63.54	62.96	63.30	3,052,404	+0.22(+0.35%)
Aug 13, 2018	63.07	63.22	62.76	63.08	5,197,697	+0.04(+0.06%)
Aug 10, 2018	63.11	63.75	63.01	63.04	4,448,499	+0.06(+0.10%)
Aug 09, 2018	62.71	63.03	62.57	62.98	2,127,740	+0.30(+0.47%)
Aug 08, 2018	62.83	63.05	62.49	62.69	3,117,844	-0.35(-0.56%)
Aug 07, 2018	63.22	63.27	62.35	63.04	3,373,636	-0.19(-0.30%)
Aug 06, 2018	63.57	64.08	62.97	63.22	4,215,583	-0.34(-0.53%)
Aug 03, 2018	62.76	63.69	62.58	63.56	4,005,971	+0.86(+1.37%)
Aug 02, 2018	62.84	63.29	61.97	62.70	5,229,191	-0.47(-0.74%)

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.