DUKE ENERGY $66.72

down -1.51


19/6/2013 04:19 PM  |  NYSE : DUK  |  Industries : Utilities / Electric Power Generation, Transmission and Distribution
Type:

DUK historical data

Date Open High Low Close Volume
6/19/2013 68.20 68.56 66.70 66.72 33129
6/18/2013 67.73 68.32 67.09 68.23 31887
6/17/2013 68.18 68.96 67.43 67.65 27510
6/14/2013 67.49 68.05 67.45 67.64 20010
6/13/2013 66.69 67.57 66.53 67.49 33127
6/12/2013 67.63 67.79 66.42 66.59 30530
6/11/2013 67.53 68.12 67.10 67.21 26265
6/10/2013 68.03 68.42 67.51 67.89 23124
6/7/2013 67.67 68.18 67.08 67.69 27400
6/6/2013 66.81 67.53 66.57 67.50 36260
6/5/2013 66.96 67.17 66.56 66.81 33390
6/4/2013 67.19 67.49 66.82 67.15 33274
6/3/2013 66.96 67.64 66.18 67.20 39157
5/31/2013 67.15 68.50 66.93 66.93 42774
5/30/2013 67.52 68.46 67.30 67.31 39490
5/29/2013 67.29 67.39 66.17 67.15 45339
5/28/2013 69.09 69.36 67.42 67.75 60620
5/24/2013 69.49 69.67 68.68 68.88 28022
5/23/2013 69.75 70.11 68.46 69.76 34124
5/22/2013 71.32 71.82 69.92 70.19 29519
5/21/2013 71.33 71.63 70.71 71.39 29735
5/20/2013 71.61 71.70 71.18 71.33 21364
5/17/2013 71.41 71.68 71.00 71.62 32269
5/16/2013 72.12 72.19 71.11 71.16 24940
5/15/2013 71.35 72.50 71.31 72.24 31890
5/14/2013 71.75 72.65 71.75 72.08 40300
5/13/2013 71.93 72.06 71.38 71.77 82483
5/10/2013 71.89 72.20 71.41 72.18 78648
5/9/2013 73.03 73.12 71.83 72.05 77055
5/8/2013 73.70 73.80 72.71 72.91 33289
5/7/2013 72.91 73.74 72.75 73.70 29275
5/6/2013 74.30 74.40 72.80 72.90 34316
5/3/2013 75.16 75.25 74.14 74.47 30916
5/2/2013 74.87 75.13 74.22 74.78 24734
5/1/2013 75.00 75.46 74.77 74.89 16395
4/30/2013 75.03 75.28 74.58 75.20 22407
4/29/2013 75.04 75.40 74.86 75.20 16578
4/26/2013 75.10 75.42 74.82 74.86 24311
4/25/2013 75.01 75.36 74.70 75.14 20004
4/24/2013 74.50 75.11 74.02 74.72 18125
4/23/2013 74.64 74.64 73.85 74.41 18763
4/22/2013 74.31 74.47 73.91 74.28 14546
4/19/2013 73.44 74.38 73.24 74.34 20522
4/18/2013 73.25 73.53 72.94 73.24 16562
4/17/2013 73.29 73.36 72.53 73.15 21594
4/16/2013 72.77 73.60 72.45 73.57 25766
4/15/2013 72.81 73.59 72.29 72.29 25159
4/12/2013 73.00 73.41 72.78 72.97 25465
4/11/2013 72.93 73.45 72.75 73.17 24091
4/10/2013 72.97 73.28 72.67 72.79 21307
4/9/2013 73.09 73.09 72.53 72.62 19501
4/8/2013 71.97 73.08 71.70 73.01 34330
4/5/2013 71.33 72.11 71.25 72.05 35561
4/4/2013 71.62 71.97 71.62 71.79 47303
4/3/2013 72.31 72.66 71.57 71.71 39750
4/2/2013 72.50 72.66 72.30 72.62 20779
4/1/2013 72.56 72.57 72.07 72.32 16916
3/28/2013 71.81 72.68 71.66 72.59 29716
3/27/2013 70.65 71.85 70.54 71.72 29548
3/26/2013 70.46 71.04 70.44 70.95 25055
3/25/2013 70.70 70.98 70.08 70.28 21524
3/22/2013 70.25 70.62 70.07 70.61 19871
3/21/2013 70.18 70.50 69.88 70.26 24613
3/20/2013 70.03 70.63 69.97 70.40 18290
3/19/2013 69.77 70.20 69.55 69.91 17738
3/18/2013 69.58 69.96 69.50 69.62 14615
3/15/2013 69.44 70.00 69.26 69.95 32998
3/14/2013 69.99 70.17 69.65 69.93 20903
3/13/2013 69.55 70.10 69.42 69.91 22999
3/12/2013 69.78 69.80 69.31 69.54 18720
3/11/2013 69.53 69.80 69.52 69.79 12947
3/8/2013 69.59 69.78 69.07 69.64 17567
3/7/2013 69.96 69.96 69.47 69.55 24721
3/6/2013 70.20 70.21 69.65 69.88 20008
3/5/2013 69.88 70.37 69.70 70.16 21296
3/4/2013 68.90 69.94 68.69 69.71 26302
3/1/2013 68.41 69.27 68.05 69.25 52285
2/28/2013 70.07 70.10 69.18 69.25 50669
2/27/2013 69.73 70.26 69.55 70.13 23275
2/26/2013 69.38 69.95 69.25 69.59 21239
2/25/2013 69.53 70.30 69.10 69.11 32103
2/22/2013 68.87 69.49 68.86 69.46 18577
2/21/2013 68.67 69.07 68.62 68.83 22949
2/20/2013 68.85 69.32 68.72 68.85 21529
2/19/2013 68.24 68.97 68.24 68.96 27543
2/15/2013 68.00 68.18 67.78 68.06 26678
2/14/2013 68.02 69.11 67.82 68.00 33592
2/13/2013 68.81 69.40 68.51 68.82 26387
2/12/2013 69.10 69.50 69.06 69.50 90787
2/11/2013 68.95 69.20 68.81 69.14 82099
2/8/2013 68.88 69.04 68.73 69.00 80846
2/7/2013 68.93 69.23 68.42 69.04 31116
2/6/2013 68.75 69.12 68.45 69.11 26428
2/5/2013 68.50 69.05 68.48 68.88 28694
2/4/2013 68.65 68.95 68.26 68.35 27037
2/1/2013 68.97 69.41 68.79 68.84 36913
1/31/2013 68.37 68.92 68.10 68.74 33084
1/30/2013 68.34 68.67 67.95 68.44 31148
1/29/2013 67.72 68.15 67.56 67.98 22467
1/28/2013 68.05 68.10 67.50 67.63 27697
Marketplace
Trading Center