$79.34 +0.91 (%) Duke Energy Corp - NYSE

Oct. 20, 2014 | 02:30 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DUK historical data

Date Open High Low Close Volume
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
10/2/201475.2275.7774.8974.993,516,580
10/1/201475.0575.7374.8675.305,296,791
9/30/201474.2675.2174.0374.774,189,368
9/29/201473.6974.1973.4374.192,041,534
9/26/201473.8974.2673.3174.082,988,184
9/25/201473.6774.1873.6573.964,234,720
9/24/201473.7373.9073.4073.712,160,541
9/23/201473.8574.2473.6173.673,157,868
9/22/201474.0074.3373.4873.873,061,883
9/19/201473.8074.4773.6574.384,045,568
9/18/201474.4874.5573.2573.483,476,906
9/17/201474.6474.8273.9674.302,991,893
9/16/201473.9474.5973.8574.353,483,894
9/15/201473.3573.7073.1673.442,300,282
9/12/201474.1374.2872.9573.063,826,408
9/11/201473.7674.4973.5074.462,865,404
9/10/201473.6573.7673.1673.392,977,016
9/9/201474.6074.7573.7473.793,670,073
9/8/201474.6174.9574.3074.893,403,355
9/5/201474.0574.9174.0074.903,012,315
9/4/201473.6774.2473.4774.022,247,987
9/3/201473.6174.0973.5073.862,121,385
9/2/201474.0274.0973.0973.454,079,167
8/29/201473.4174.0073.3573.992,985,087
8/28/201472.6373.4472.5773.311,872,700
8/27/201472.4572.9672.3472.931,889,994
8/26/201472.9373.1372.2372.322,119,716
8/25/201473.1873.5272.9272.981,798,496
8/22/201473.4873.8572.6072.872,518,127
8/21/201472.8173.3972.6473.042,027,005
8/20/201472.5872.8572.3172.762,073,288
8/19/201472.1772.9272.0472.882,188,021
8/18/201472.3072.6571.9272.091,826,003
8/15/201471.8872.7071.8572.092,981,764
8/14/201470.9672.1070.9672.083,587,170
8/13/201470.8071.1270.4270.932,141,924
8/12/201471.6471.9271.2671.382,847,560
8/11/201472.0072.2571.5071.582,116,830
8/8/201470.9571.7770.9371.752,756,855
8/7/201470.2871.5770.0570.603,607,364
8/6/201470.8770.9069.4869.847,066,803
8/5/201471.5272.2070.6770.983,111,605
8/4/201472.9372.9770.8672.204,511,165
8/1/201472.2473.3772.1572.943,960,248
7/31/201472.6173.1072.0672.133,249,079
7/30/201474.0374.2072.5873.052,782,792
7/29/201474.4074.4873.7673.982,236,306
7/28/201473.3174.4873.2374.393,281,131
7/25/201473.8574.1873.1073.212,143,044
7/24/201473.5074.3173.4574.032,240,841
7/23/201473.2973.5073.1073.401,677,120
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center