$78.55 -0.01 (%) Duke Energy Corp - NYSE

Feb. 27, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DUK historical data

Date Open High Low Close Volume
2/26/201579.2779.3678.5078.562,549,315
2/25/201579.9579.9678.7579.013,250,746
2/24/201579.0880.1878.7679.853,771,712
2/23/201578.8679.6178.4179.263,944,043
2/20/201579.1479.6177.7978.714,419,213
2/19/201581.2181.2379.1279.175,473,021
2/18/201579.2381.4279.0380.974,841,294
2/17/201579.4480.9278.8079.396,286,588
2/13/201580.9780.9779.2179.844,677,509
2/12/201581.6982.0580.8981.064,835,932
2/11/201583.0983.3081.6081.853,368,237
2/10/201582.6084.2982.3984.184,130,988
2/9/201583.1583.6182.2182.703,938,100
2/6/201586.0786.6182.5383.114,356,502
2/5/201586.5386.8185.7786.722,548,577
2/4/201586.6687.1885.7685.983,686,308
2/3/201586.9087.1286.3186.783,980,139
2/2/201587.0087.2986.1187.003,610,609
1/30/201588.8689.3987.0787.143,526,400
1/29/201587.8689.5887.3789.362,850,509
1/28/201588.9689.9787.6687.853,199,817
1/27/201588.4689.2688.3588.721,906,951
1/26/201588.6388.7087.8288.551,750,115
1/23/201588.9589.2388.6188.721,817,309
1/22/201588.8389.2987.9488.632,542,242
1/21/201587.5088.7986.9088.682,834,651
1/20/201587.4487.7386.7387.693,180,423
1/16/201586.7387.3986.6087.353,903,880
1/15/201585.8986.9585.3686.763,890,890
1/14/201585.0885.7884.6585.693,383,255
1/13/201585.3086.7885.1785.473,529,652
1/12/201585.2085.4984.6585.012,300,236
1/9/201585.0085.3984.2284.932,679,121
1/8/201584.9285.2884.5784.812,168,194
1/7/201584.2684.8983.7284.472,583,493
1/6/201582.9284.7982.9284.205,291,373
1/5/201583.6083.9182.6182.843,780,536
1/2/201583.5484.2383.0984.052,269,109
12/31/201484.8285.1683.5083.542,808,930
12/30/201486.8386.8384.5484.702,983,936
12/29/201485.7587.2985.7086.834,072,324
12/26/201485.1386.4385.1285.812,984,871
12/24/201483.8285.2283.8284.972,407,396
12/23/201483.7784.2183.4983.682,022,461
12/22/201483.0783.7482.8483.612,695,390
12/19/201483.1383.6082.6782.854,738,097
12/18/201481.3883.0181.2083.014,349,680
12/17/201481.1181.6480.3681.373,382,543
12/16/201481.2682.0380.2180.623,608,262
12/15/201482.6982.9181.0881.144,398,326
12/12/201482.5283.5282.3682.693,339,451
12/11/201482.5883.5182.5682.892,956,575
12/10/201482.1783.1782.0482.253,942,771
12/9/201481.4082.3381.1882.183,873,372
12/8/201480.9182.1080.9181.633,740,311
12/5/201481.4981.6980.2380.733,577,201
12/4/201482.0182.4881.7782.352,534,615
12/3/201482.1282.4681.5281.972,208,003
12/2/201481.8482.5481.3782.343,174,700
12/1/201480.3982.7480.1682.005,087,178
11/28/201480.0081.5979.9480.902,393,251
11/26/201479.3179.9379.3179.691,990,551
11/25/201479.1779.2978.5179.154,188,607
11/24/201480.0680.2279.0179.035,065,185
11/21/201480.7080.7379.2479.775,247,688
11/20/201480.3880.8280.0880.172,114,147
11/19/201480.2080.6879.6980.382,756,427
11/18/201480.4580.8879.8880.313,762,494
11/17/201479.1780.4879.0980.302,983,055
11/14/201478.5579.5178.5579.113,204,594
11/13/201480.0480.4978.7178.994,119,232
11/12/201481.0281.4579.6579.855,524,468
11/11/201482.6283.1082.3682.662,741,030
11/10/201482.1083.0482.0782.812,582,501
11/7/201481.2082.0981.0282.083,273,207
11/6/201482.7382.9581.0781.176,788,269
11/5/201482.4783.9082.0083.505,372,549
11/4/201482.4482.8081.8482.232,402,121
11/3/201482.2382.6081.8582.382,347,167
10/31/201482.5082.6881.3482.153,229,612
10/30/201480.6082.3480.3782.293,293,581
10/29/201480.6481.2479.5680.272,701,254
10/28/201480.7080.8379.6880.723,206,253
10/27/201480.3881.1480.3080.612,045,545
10/24/201480.1480.5580.0580.302,846,535
10/23/201480.3680.5079.6680.072,946,936
10/22/201479.2180.3579.1180.163,736,630
10/21/201479.6579.7478.9779.083,715,985
10/20/201478.5779.6478.5679.502,503,218
10/17/201478.2578.5977.0578.433,517,501
10/16/201478.0178.5177.0478.175,226,243
10/15/201478.4479.6477.4478.906,592,071
10/14/201477.9179.8177.3878.875,818,906
10/13/201476.7078.4176.6477.414,942,877
10/10/201476.7577.5976.7276.833,985,727
10/9/201477.0077.6676.3076.393,472,074
10/8/201475.3777.1175.2177.053,962,986
10/7/201475.0775.9674.8775.213,057,578
10/6/201475.4275.5974.8375.071,814,181
10/3/201475.0275.2874.3375.172,670,715
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center