Duke Energy (NY: DUK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	51.79	52.78	51.75	52.70	6,889,987	+1.28(+2.49%)
Jan 28, 2016	50.51	51.77	50.28	51.42	3,277,488	+0.74(+1.46%)
Jan 27, 2016	50.39	51.02	50.16	50.68	2,981,793	+0.13(+0.26%)
Jan 26, 2016	50.39	51.23	50.21	50.55	3,716,504	+0.29(+0.58%)
Jan 25, 2016	50.53	50.60	50.06	50.25	3,426,381	-0.27(-0.53%)
Jan 22, 2016	50.10	50.56	49.66	50.52	4,516,866	+0.76(+1.53%)
Jan 21, 2016	50.18	50.49	49.24	49.76	6,431,351	-0.23(-0.46%)
Jan 20, 2016	50.79	51.09	49.45	49.99	5,132,486	-1.22(-2.38%)
Jan 19, 2016	50.72	51.34	50.46	51.21	4,543,037	+0.76(+1.50%)
Jan 15, 2016	50.03	50.45	50.45	50.45	6,885,072	-0.20(-0.40%)
Jan 14, 2016	50.21	50.98	49.80	50.65	5,208,080	+0.47(+0.93%)
Jan 13, 2016	49.95	50.64	49.90	50.18	3,747,169	+0.30(+0.60%)
Jan 12, 2016	50.49	50.58	49.41	49.88	4,251,714	-0.39(-0.78%)
Jan 11, 2016	49.87	50.43	49.83	50.28	4,241,720	+0.55(+1.11%)
Jan 08, 2016	49.83	50.17	49.63	49.72	3,140,367	-0.11(-0.22%)
Jan 07, 2016	49.73	50.23	49.62	49.83	4,125,882	-0.46(-0.92%)
Jan 06, 2016	49.77	50.52	49.60	50.30	3,404,411	+0.11(+0.22%)
Jan 05, 2016	49.82	50.29	49.12	50.18	3,867,291	+0.36(+0.72%)
Jan 04, 2016	49.65	49.84	49.11	49.83	5,094,083	-0.14(-0.28%)
Dec 31, 2015	50.49	49.97	49.97	49.97	4,285,489	-0.56(-1.11%)
Dec 30, 2015	50.65	50.81	50.48	50.53	2,946,240	-0.13(-0.25%)
Dec 29, 2015	50.59	50.92	50.51	50.65	2,776,937	+0.31(+0.63%)
Dec 28, 2015	50.22	50.58	50.11	50.34	3,360,106	-0.08(-0.17%)
Dec 24, 2015	50.39	50.42	50.42	50.42	1,454,737	+0.03(+0.06%)
Dec 23, 2015	49.80	50.61	49.76	50.39	3,911,449	+0.73(+1.48%)
Dec 22, 2015	49.24	49.80	48.76	49.66	4,213,278	+0.80(+1.63%)
Dec 21, 2015	48.97	49.18	48.53	48.86	3,032,682	+0.15(+0.30%)
Dec 18, 2015	49.05	49.24	48.14	48.71	8,768,014	-0.63(-1.28%)
Dec 17, 2015	49.04	49.71	48.79	49.34	6,007,560	+0.33(+0.67%)
Dec 16, 2015	48.50	49.20	48.37	49.02	6,782,982	+0.83(+1.73%)
Dec 15, 2015	47.99	48.67	47.78	48.18	6,048,269	+0.27(+0.57%)
Dec 14, 2015	47.46	47.94	47.07	47.91	5,207,750	+0.43(+0.90%)
Dec 11, 2015	47.03	47.57	46.93	47.48	6,758,383	+0.29(+0.61%)
Dec 10, 2015	47.91	47.92	47.11	47.20	4,246,940	-0.83(-1.72%)
Dec 09, 2015	47.71	48.64	47.52	48.02	3,862,148	+0.12(+0.25%)
Dec 08, 2015	47.78	48.01	47.46	47.90	5,272,203	-0.04(-0.09%)
Dec 07, 2015	46.75	47.99	46.73	47.94	6,183,707	+1.02(+2.18%)
Dec 04, 2015	46.54	46.96	46.40	46.92	3,874,839	+0.57(+1.22%)
Dec 03, 2015	46.22	46.71	45.84	46.36	5,658,409	+0.07(+0.15%)
Dec 02, 2015	47.51	47.55	46.23	46.29	6,149,319	-1.35(-2.84%)
Dec 01, 2015	47.63	47.90	47.17	47.64	4,067,390	+0.21(+0.44%)
Nov 30, 2015	47.32	47.76	47.28	47.43	5,497,383	+0.17(+0.37%)
Nov 27, 2015	47.41	47.80	47.24	47.25	2,117,393	-0.15(-0.31%)
Nov 25, 2015	47.57	47.40	47.40	47.40	2,818,893	-0.25(-0.53%)
Nov 24, 2015	47.43	47.73	47.15	47.65	4,087,395	+0.05(+0.10%)
Nov 23, 2015	48.33	48.47	47.45	47.60	4,918,190	-0.76(-1.58%)
Nov 20, 2015	48.19	48.62	48.04	48.36	5,335,409	+0.43(+0.89%)
Nov 19, 2015	47.24	47.97	47.07	47.94	5,387,239	+0.90(+1.92%)
Nov 18, 2015	46.29	47.10	46.07	47.03	5,510,070	+0.96(+2.08%)
Nov 17, 2015	47.27	47.60	45.95	46.08	7,739,765	-1.33(-2.81%)
Nov 16, 2015	46.82	47.42	46.73	47.41	3,975,434	+0.59(+1.26%)
Nov 13, 2015	47.21	47.59	46.67	46.82	4,996,545	-0.28(-0.59%)
Nov 12, 2015	47.60	48.16	47.09	47.10	4,422,728	-0.66(-1.38%)
Nov 11, 2015	47.27	47.90	47.17	47.76	3,911,891	+0.60(+1.28%)
Nov 10, 2015	47.07	47.45	46.99	47.15	4,382,500	+0.16(+0.34%)
Nov 09, 2015	46.73	47.62	46.55	47.00	7,815,902	+0.15(+0.31%)
Nov 06, 2015	48.39	48.44	46.37	46.85	10,723,821	-2.55(-5.16%)
Nov 05, 2015	49.64	49.91	48.88	49.40	5,915,475	-0.33(-0.67%)
Nov 04, 2015	49.83	50.16	49.58	49.73	4,546,806	-0.21(-0.43%)
Nov 03, 2015	49.68	50.04	49.44	49.95	4,171,281	+0.04(+0.08%)