Duke Energy Corp $73.29

down -0.07


22/7/2014 04:04 PM  |  NYSE : DUK  
Industries : Utilities / Diversified Utilities
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DUK historical data

Date Open High Low Close Volume
7/22/201473.4373.5473.1573.292,016,655
7/21/201472.9273.6172.8373.362,043,254
7/18/201472.6073.1872.0973.112,604,806
7/17/201472.7072.8372.1072.363,007,893
7/16/201472.1072.4971.7072.421,894,101
7/15/201471.6272.4071.6272.032,253,792
7/14/201472.2172.3271.5271.542,358,260
7/11/201472.5072.6972.1172.161,863,040
7/10/201472.0372.7472.0372.392,001,686
7/9/201472.1872.5271.7072.111,993,502
7/8/201471.7272.7271.6472.323,182,590
7/7/201471.2571.7171.1371.583,139,983
7/3/201471.9571.9570.8171.393,496,497
7/2/201473.5073.5571.8872.224,515,677
7/1/201474.2074.2473.5173.631,998,671
6/30/201473.7774.3973.5474.192,854,382
6/27/201472.8973.8872.7273.702,173,727
6/26/201472.9073.2172.7573.172,259,019
6/25/201472.2273.1172.1273.042,983,349
6/24/201472.3972.5772.1972.362,350,687
6/23/201472.3972.5171.8272.352,527,715
6/20/201473.2773.3272.2372.324,002,430
6/19/201472.4873.4071.3673.234,881,807
6/18/201470.6872.4370.5872.413,447,547
6/17/201470.8470.8970.2570.712,325,740
6/16/201471.1171.8270.8171.122,666,029
6/13/201470.4370.9970.0570.832,599,858
6/12/201469.6270.7468.8170.584,287,131
6/11/201470.3970.5969.5969.633,554,364
6/10/201470.7071.0470.4270.512,362,735
6/9/201471.1371.2670.6070.862,299,557
6/6/201471.7171.9571.2571.342,145,214
6/5/201470.8771.8570.7971.732,472,924
6/4/201470.6071.0470.4171.011,998,230
6/3/201470.8370.9070.2770.702,420,394
6/2/201470.9571.1570.6170.851,920,170
5/30/201470.7471.1170.4171.082,530,741
5/29/201470.9070.9870.3770.931,817,717
5/28/201470.4870.9270.4570.762,230,137
5/27/201471.0671.2670.4370.462,299,123
5/23/201470.4570.9370.2470.281,523,880
5/22/201470.0170.6470.0170.551,834,726
5/21/201470.2570.3969.7869.931,885,302
5/20/201470.3970.8069.7370.092,656,158
5/19/201471.2671.3869.9570.303,490,365
5/16/201471.3271.6271.0671.352,023,326
5/15/201471.4172.2071.3271.382,668,074
5/14/201471.1471.7370.8571.272,578,570
5/13/201472.0272.2271.5571.723,119,954
5/12/201472.2172.3471.5671.763,618,120
5/9/201472.8273.0471.8471.983,813,710
5/8/201473.7773.7772.5972.843,008,560
5/7/201473.1273.9172.9173.822,520,169
5/6/201473.2673.5672.8673.072,847,151
5/5/201472.8673.6072.7673.522,776,844
5/2/201474.2574.2572.4872.864,505,070
5/1/201474.6074.7873.7274.582,267,572
4/30/201474.5975.0674.4674.493,001,710
4/29/201474.7475.1374.3174.532,617,597
4/28/201474.0074.8673.7574.803,717,598
4/25/201473.0874.0573.0874.002,546,557
4/24/201472.6073.3472.1573.062,121,135
4/23/201472.8273.6172.5872.612,491,583
4/22/201472.3672.9172.0072.792,210,413
4/21/201472.6473.0772.1072.461,808,069
4/17/201472.9173.5372.3172.572,851,793
4/16/201473.0073.2472.5673.232,591,493
4/15/201472.0672.8271.9972.813,372,139
4/14/201472.0572.3871.6372.072,119,596
4/11/201471.5372.2871.3671.842,751,967
4/10/201471.8872.5071.4171.592,984,836
4/9/201472.4072.5071.1371.824,726,031
4/8/201471.0672.5570.5672.515,126,899
4/7/201470.5971.6770.4771.144,313,750
4/4/201470.6971.4670.4770.492,831,069
4/3/201470.4970.7570.2070.451,674,935
4/2/201470.6770.6770.1170.261,976,347
4/1/201471.3971.3970.4970.672,507,224
3/31/201470.6771.2970.5671.223,099,100
3/28/201470.4370.5069.9270.443,082,994
3/27/201469.6570.4669.2570.423,033,414
3/26/201469.9570.2569.4469.503,294,165
3/25/201469.4170.0969.2369.923,099,713
3/24/201468.6169.4468.6169.323,001,518
3/21/201469.7469.9769.0269.084,560,978
3/20/201468.6169.2668.1069.174,275,432
3/19/201470.0070.1568.2068.715,175,132
3/18/201471.1971.2369.9870.244,195,651
3/17/201470.9671.3670.5071.103,401,187
3/14/201470.4971.1370.3470.702,939,176
3/13/201470.3970.9970.2770.573,912,497
3/12/201469.4370.3969.4170.363,203,405
3/11/201469.7969.8569.0269.472,764,685
3/10/201469.8870.0769.3969.622,542,782
3/7/201469.9070.1969.4170.063,668,793
3/6/201470.2570.2869.6270.033,589,593
3/5/201470.1570.7169.9570.112,192,808
3/4/201470.5470.5869.8870.122,626,711
3/3/201470.5971.0570.0070.052,508,542
2/28/201470.4071.1770.3570.882,931,148
Trading Center