Duke Energy (NY: DUK )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	61.07	61.21	60.73	60.91	2,934,462	-0.30(-0.48%)
Apr 27, 2017	61.04	61.54	60.99	61.21	2,352,259	+0.22(+0.36%)
Apr 26, 2017	60.96	61.49	60.87	60.99	3,104,011	-0.07(-0.11%)
Apr 25, 2017	60.85	61.07	60.63	61.05	4,001,452	+0.08(+0.13%)
Apr 24, 2017	60.85	61.05	60.28	60.97	3,577,438	+0.27(+0.45%)
Apr 21, 2017	60.62	61.06	60.56	60.70	3,346,930	+0.13(+0.22%)
Apr 20, 2017	60.80	60.66	60.11	60.56	3,156,880	-0.24(-0.39%)
Apr 19, 2017	61.16	61.21	60.56	60.80	2,888,471	-0.38(-0.62%)
Apr 18, 2017	61.21	61.47	61.02	61.18	3,057,430	-0.05(-0.08%)
Apr 17, 2017	61.06	61.29	60.94	61.23	2,772,005	+0.25(+0.41%)
Apr 13, 2017	61.10	61.21	60.64	60.98	3,284,660	-0.14(-0.23%)
Apr 12, 2017	60.51	61.16	60.37	61.12	3,021,433	+0.44(+0.72%)
Apr 11, 2017	60.78	60.84	60.38	60.68	2,541,688	-0.15(-0.25%)
Apr 10, 2017	60.76	60.87	60.43	60.84	3,472,625	+0.10(+0.17%)
Apr 07, 2017	61.13	61.27	60.70	60.73	3,322,568	-0.24(-0.40%)
Apr 06, 2017	61.03	61.19	60.82	60.98	3,385,003	-0.21(-0.34%)
Apr 05, 2017	60.74	61.26	60.62	61.19	2,795,448	+0.37(+0.61%)
Apr 04, 2017	60.72	61.05	60.53	60.82	2,385,657	+0.09(+0.15%)
Apr 03, 2017	60.47	60.76	60.00	60.73	3,733,048	+0.18(+0.29%)
Mar 31, 2017	60.48	60.89	60.34	60.55	3,049,898	-0.02(-0.04%)
Mar 30, 2017	60.62	60.63	60.29	60.57	3,341,804	-0.28(-0.46%)
Mar 29, 2017	61.09	61.09	60.68	60.85	2,827,456	-0.38(-0.61%)
Mar 28, 2017	60.94	61.27	60.80	61.23	3,329,867	+0.10(+0.17%)
Mar 27, 2017	61.52	61.71	60.85	61.13	2,879,174	-0.15(-0.24%)
Mar 24, 2017	60.99	61.48	60.88	61.27	2,815,572	+0.23(+0.37%)
Mar 23, 2017	60.90	61.50	60.80	61.04	3,264,117	-0.06(-0.10%)
Mar 22, 2017	61.27	61.72	60.97	61.10	3,903,008	+0.06(+0.10%)
Mar 21, 2017	59.91	61.29	59.89	61.04	6,897,338	+1.11(+1.85%)
Mar 20, 2017	60.49	60.62	59.70	59.94	4,430,259	-0.49(-0.81%)
Mar 17, 2017	60.43	60.73	60.19	60.42	9,855,902	+0.16(+0.27%)
Mar 16, 2017	60.69	60.79	59.98	60.26	5,894,758	-0.28(-0.46%)
Mar 15, 2017	59.86	60.81	59.69	60.54	5,048,828	+0.83(+1.40%)
Mar 14, 2017	59.69	59.87	59.52	59.71	2,913,596	+0.00(+0.00%)
Mar 13, 2017	59.66	59.79	59.40	59.71	4,636,804	+0.17(+0.29%)
Mar 10, 2017	59.37	59.77	59.19	59.54	4,516,219	+0.44(+0.74%)
Mar 09, 2017	59.45	59.65	59.08	59.10	4,164,038	-0.20(-0.34%)
Mar 08, 2017	59.89	59.89	59.25	59.30	4,526,570	-1.01(-1.68%)
Mar 07, 2017	60.24	60.59	60.14	60.31	5,054,769	-0.13(-0.22%)
Mar 06, 2017	60.51	60.60	60.20	60.45	3,772,181	-0.03(-0.05%)
Mar 03, 2017	60.65	60.66	60.01	60.48	3,868,456	-0.33(-0.55%)
Mar 02, 2017	60.25	61.12	60.09	60.81	5,656,211	+0.32(+0.52%)
Mar 01, 2017	60.25	60.92	59.95	60.49	6,544,909	-0.46(-0.75%)
Feb 28, 2017	60.24	61.15	60.24	60.95	4,780,914	+0.51(+0.84%)
Feb 27, 2017	60.49	60.69	60.17	60.44	3,393,953	-0.07(-0.12%)
Feb 24, 2017	59.95	60.70	59.93	60.51	5,210,103	+0.78(+1.30%)
Feb 23, 2017	59.05	59.86	58.99	59.74	3,794,021	+0.77(+1.30%)
Feb 22, 2017	58.48	59.06	58.30	58.97	3,921,050	+0.58(+0.99%)
Feb 21, 2017	57.81	58.49	57.54	58.39	3,704,301	+0.54(+0.93%)
Feb 17, 2017		57.86	57.86	57.86	0	-0.40(-0.68%)
Feb 16, 2017	56.98	58.48	56.68	58.25	9,201,590	+1.57(+2.76%)
Feb 15, 2017	56.70	56.98	56.32	56.69	5,149,630	-0.30(-0.52%)
Feb 14, 2017	57.37	57.45	56.66	56.99	5,086,414	-0.47(-0.83%)
Feb 13, 2017	57.15	57.46	56.89	57.46	4,006,753	+0.43(+0.76%)
Feb 10, 2017	56.66	57.08	56.66	57.03	3,491,976	+0.26(+0.45%)
Feb 09, 2017	57.43	57.57	56.64	56.78	4,589,508	-0.65(-1.13%)
Feb 08, 2017	56.83	57.48	56.77	57.43	4,072,066	+0.65(+1.14%)
Feb 07, 2017	56.70	56.86	56.53	56.78	2,232,048	+0.13(+0.23%)
Feb 06, 2017	56.88	56.99	56.56	56.64	2,762,074	-0.06(-0.10%)
Feb 03, 2017	56.88	56.99	56.58	56.70	3,393,511	-0.10(-0.18%)
Feb 02, 2017	56.64	56.91	56.35	56.81	4,104,651	+0.31(+0.56%)

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.