Duke Energy Corp $72.57

down -0.66


17/4/2014 06:40 PM  |  NYSE : DUK  
Industries : Utilities / Diversified Utilities
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DUK historical data

Date Open High Low Close Volume
4/16/201473.0073.2472.5673.232,591,490
4/15/201472.0672.8271.9972.813,372,140
4/14/201472.0572.3871.6372.072,119,600
4/11/201471.5372.2871.3671.842,751,970
4/10/201471.8872.5071.4171.592,984,840
4/9/201472.4072.5071.1371.824,726,030
4/8/201471.0672.5570.5672.515,126,900
4/7/201470.5971.6770.4771.144,313,750
4/4/201470.6971.4670.4770.492,831,070
4/3/201470.4970.7570.2070.451,674,940
4/2/201470.6770.6770.1170.261,976,350
4/1/201471.3971.3970.4970.672,507,220
3/31/201470.6771.2970.5671.223,099,100
3/28/201470.4370.5069.9270.443,082,990
3/27/201469.6570.4669.2570.423,033,410
3/26/201469.9570.2569.4469.503,294,160
3/25/201469.4170.0969.2369.923,099,710
3/24/201468.6169.4468.6169.323,001,520
3/21/201469.7469.9769.0269.084,560,980
3/20/201468.6169.2668.1069.174,275,430
3/19/201470.0070.1568.2068.715,175,130
3/18/201471.1971.2369.9870.244,195,650
3/17/201470.9671.3670.5071.103,401,190
3/14/201470.4971.1370.3470.702,939,180
3/13/201470.3970.9970.2770.573,912,500
3/12/201469.4370.3969.4170.363,203,400
3/11/201469.7969.8569.0269.472,764,680
3/10/201469.8870.0769.3969.622,542,780
3/7/201469.9070.1969.4170.063,668,790
3/6/201470.2570.2869.6270.033,589,590
3/5/201470.1570.7169.9570.112,192,810
3/4/201470.5470.5869.8870.122,626,710
3/3/201470.5971.0570.0070.052,508,540
2/28/201470.4071.1770.3570.882,931,150
2/27/201470.7671.0770.2570.432,480,880
2/26/201471.1271.3370.7270.883,431,260
2/25/201471.0971.8170.9471.032,616,120
2/24/201471.5072.1171.0971.112,522,500
2/21/201471.6172.2271.4671.492,927,810
2/20/201471.7672.1271.4371.743,482,350
2/19/201471.4072.4070.7271.723,274,560
2/18/201471.7672.6771.2971.504,798,340
2/14/201471.1871.6070.8471.452,940,210
2/13/201470.7571.5470.6371.432,270,100
2/12/201470.4470.9070.2570.872,509,700
2/11/201470.6771.4870.5071.302,631,870
2/10/201469.8770.8469.5270.743,071,530
2/7/201469.6870.1169.3569.993,820,080
2/6/201469.7070.1169.1870.012,774,000
2/5/201469.8869.8869.2869.622,848,830
2/4/201470.6970.6969.4669.943,625,580
2/3/201470.6871.7570.0970.465,425,820
1/31/201469.3770.6869.3570.624,776,260
1/30/201469.1469.9269.1169.893,444,400
1/29/201468.6969.3168.5468.994,437,250
1/28/201468.7568.9568.4768.822,461,010
1/27/201468.3068.9968.2768.733,862,110
1/24/201468.1769.3368.0068.264,715,310
1/23/201468.3468.7367.9768.532,873,720
1/22/201468.5068.9768.4468.652,314,450
1/21/201467.8868.5867.7768.513,029,680
1/17/201467.3767.7067.2067.573,302,880
1/16/201467.2567.5267.0567.363,000,140
1/15/201467.4667.6767.0567.133,475,080
1/14/201467.8268.0067.5367.573,291,290
1/13/201468.0468.2067.5967.773,940,070
1/10/201468.1969.5068.1468.594,036,330
1/9/201467.8968.0167.4567.872,379,880
1/8/201468.3368.4067.6467.853,882,060
1/7/201468.0368.5368.0068.492,772,250
1/6/201468.0068.2067.6667.962,470,040
1/3/201468.1968.4067.7167.922,593,140
1/2/201469.2069.2468.0068.143,374,030
12/31/201369.1069.2068.7669.012,041,030
12/30/201368.8069.2168.8069.111,573,940
12/27/201368.9469.2768.7668.951,947,660
12/26/201369.2669.3768.6668.772,568,380
12/24/201368.8769.4568.6369.281,426,400
12/23/201369.9369.9369.0569.053,044,670
12/20/201369.2669.8769.0969.503,196,420
12/19/201369.4669.4768.4769.193,072,660
12/18/201368.4569.7967.9269.733,823,490
12/17/201368.5068.6867.9768.382,973,980
12/16/201369.1069.1968.2668.513,504,500
12/13/201368.4668.6467.9268.192,939,620
12/12/201368.4368.8268.1168.193,530,570
12/11/201369.2769.2768.2968.333,492,380
12/10/201369.7369.9169.1869.271,732,090
12/9/201370.1970.1969.3669.812,014,560
12/6/201370.0070.5469.7170.192,293,730
12/5/201369.8069.9369.2669.601,990,190
12/4/201369.4270.2569.0969.922,357,190
12/3/201369.4169.9769.0469.752,326,740
12/2/201370.1370.1369.1469.612,622,280
11/29/201370.1070.6669.7569.961,477,970
11/27/201370.4970.7569.7470.032,541,030
11/26/201370.9971.0870.5070.503,159,050
11/25/201371.1771.3270.9170.992,196,370
11/22/201370.5771.5670.2171.133,480,030
11/21/201370.2070.9969.8070.753,432,070
Trading Center