Duke Energy (NY: DUK )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2015	53.07	53.07	52.08	52.49	6,362,184	-0.58(-1.10%)
Apr 29, 2015	52.95	53.22	52.64	53.08	5,723,509	-0.37(-0.68%)
Apr 28, 2015	52.81	53.45	52.69	53.44	3,880,537	+0.41(+0.77%)
Apr 27, 2015	53.87	53.96	52.91	53.03	4,227,498	-0.70(-1.31%)
Apr 24, 2015	53.34	54.06	53.29	53.74	3,841,638	+0.37(+0.70%)
Apr 23, 2015	52.90	53.64	52.88	53.37	3,589,884	+0.38(+0.72%)
Apr 22, 2015	53.12	53.26	52.70	52.99	3,645,161	+0.16(+0.29%)
Apr 21, 2015	53.21	53.73	52.56	52.83	4,894,107	-0.37(-0.69%)
Apr 20, 2015	52.54	53.56	52.45	53.20	3,878,794	+0.88(+1.68%)
Apr 17, 2015	52.10	52.61	51.98	52.32	4,321,502	+0.00(+0.00%)
Apr 16, 2015	52.68	52.78	51.93	52.32	4,290,782	-0.48(-0.91%)
Apr 15, 2015	52.59	53.17	52.50	52.80	3,948,193	+0.29(+0.55%)
Apr 14, 2015	52.36	52.76	52.22	52.51	3,339,878	+0.24(+0.47%)
Apr 13, 2015	52.51	52.74	52.20	52.26	3,347,823	-0.41(-0.78%)
Apr 10, 2015	52.24	52.93	52.22	52.68	3,238,125	+0.56(+1.08%)
Apr 09, 2015	52.19	52.24	51.79	52.11	3,031,825	-0.20(-0.38%)
Apr 08, 2015	52.45	52.52	51.90	52.31	4,681,696	-0.24(-0.45%)
Apr 07, 2015	52.87	53.10	52.41	52.55	5,454,987	-0.40(-0.75%)
Apr 06, 2015	52.41	53.28	52.29	52.95	7,783,865	+0.86(+1.65%)
Apr 02, 2015	51.97	52.09	52.09	52.09	3,702,401	+0.09(+0.18%)
Apr 01, 2015	52.07	52.37	51.54	51.99	5,006,941	+0.03(+0.07%)
Mar 31, 2015	51.32	52.01	51.09	51.96	8,911,452	+0.60(+1.16%)
Mar 30, 2015	51.03	51.53	50.84	51.36	4,955,534	+0.61(+1.20%)
Mar 27, 2015	50.52	50.88	50.28	50.75	4,703,065	+0.44(+0.87%)
Mar 26, 2015	50.65	50.88	49.83	50.31	6,167,604	-0.41(-0.81%)
Mar 25, 2015	51.64	51.94	50.63	50.73	4,409,853	-0.74(-1.45%)
Mar 24, 2015	51.89	52.29	51.23	51.47	3,904,501	-0.50(-0.96%)
Mar 23, 2015	51.89	52.10	51.73	51.97	4,541,669	+0.09(+0.17%)
Mar 20, 2015	51.51	51.94	51.34	51.88	10,439,755	+0.45(+0.87%)
Mar 19, 2015	51.55	52.20	51.30	51.44	6,548,093	-0.26(-0.51%)
Mar 18, 2015	50.80	51.98	50.61	51.70	8,503,396	+0.89(+1.76%)
Mar 17, 2015	51.00	51.36	50.63	50.81	3,791,696	-0.43(-0.83%)
Mar 16, 2015	50.88	51.65	50.86	51.23	4,781,465	+0.74(+1.47%)
Mar 13, 2015	50.92	50.92	50.06	50.49	4,566,112	-0.45(-0.89%)
Mar 12, 2015	50.52	51.07	50.46	50.94	5,168,119	+0.68(+1.35%)
Mar 11, 2015	50.79	50.91	50.10	50.27	7,300,970	-0.28(-0.56%)
Mar 10, 2015	50.21	51.06	50.06	50.55	7,790,573	-0.04(-0.08%)
Mar 09, 2015	50.75	51.08	50.59	50.59	4,878,394	-0.14(-0.27%)
Mar 06, 2015	51.81	51.81	50.45	50.73	9,436,145	-1.77(-3.38%)
Mar 05, 2015	52.30	52.71	52.22	52.50	3,787,266	+0.34(+0.65%)
Mar 04, 2015	52.19	52.45	51.82	52.16	4,098,005	-0.29(-0.55%)
Mar 03, 2015	52.15	52.45	51.84	52.45	5,450,133	+0.30(+0.58%)
Mar 02, 2015	53.11	53.11	51.69	52.15	7,429,263	-1.01(-1.90%)
Feb 27, 2015	53.12	53.37	52.80	53.16	3,656,580	-0.01(-0.01%)
Feb 26, 2015	53.64	53.70	53.12	53.16	3,766,630	-0.30(-0.57%)
Feb 25, 2015	54.10	54.10	53.29	53.47	4,803,650	-0.57(-1.05%)
Feb 24, 2015	53.52	54.26	53.30	54.04	5,573,495	+0.40(+0.74%)
Feb 23, 2015	53.37	53.87	53.06	53.64	5,828,150	+0.37(+0.70%)
Feb 20, 2015	53.56	53.87	52.64	53.26	6,530,313	-0.31(-0.58%)
Feb 19, 2015	54.96	54.97	53.54	53.58	8,087,388	-1.22(-2.22%)
Feb 18, 2015	53.62	55.10	53.48	54.79	7,153,879	+1.07(+1.99%)
Feb 17, 2015	53.76	54.76	53.33	53.73	9,289,752	-0.30(-0.56%)
Feb 13, 2015	54.79	54.03	54.03	54.03	6,911,986	-0.83(-1.51%)
Feb 12, 2015	55.28	55.53	54.74	54.86	7,145,952	-0.53(-0.97%)
Feb 11, 2015	56.23	56.37	55.22	55.39	4,977,276	-1.04(-1.84%)
Feb 10, 2015	55.37	56.50	55.23	56.43	6,162,454	+0.99(+1.79%)
Feb 09, 2015	55.74	56.05	55.11	55.44	5,874,853	-0.27(-0.49%)
Feb 06, 2015	57.70	58.06	55.32	55.71	6,499,024	-2.42(-4.16%)
Feb 05, 2015	58.00	58.19	57.49	58.13	3,801,964	+0.50(+0.86%)
Feb 04, 2015	58.09	58.44	57.49	57.64	5,498,074	-0.54(-0.92%)
Feb 03, 2015	58.25	58.40	57.86	58.17	5,937,567	-0.15(-0.25%)

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.