Duke Energy (NY: DUK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2016	78.96	80.49	78.80	80.02	3,523,874	+1.30(+1.65%)
Oct 28, 2016	78.57	79.09	78.28	78.72	1,608,778	+0.30(+0.38%)
Oct 27, 2016	78.44	78.74	77.94	78.42	1,982,544	-0.35(-0.44%)
Oct 26, 2016	78.58	78.93	78.12	78.77	2,215,132	+0.18(+0.23%)
Oct 25, 2016	78.27	78.82	78.15	78.59	3,664,546	+0.19(+0.24%)
Oct 24, 2016	78.31	78.61	77.81	78.40	2,868,073	+0.38(+0.49%)
Oct 21, 2016	78.02	78.26	77.55	78.02	2,133,129	-0.40(-0.51%)
Oct 20, 2016	78.23	79.09	77.97	78.42	2,803,992	+0.29(+0.37%)
Oct 19, 2016	77.90	78.28	77.50	78.13	2,547,351	+0.23(+0.30%)
Oct 18, 2016	77.91	78.25	76.95	77.90	2,481,537	+0.36(+0.46%)
Oct 17, 2016	77.30	77.81	77.23	77.54	1,784,521	+0.33(+0.43%)
Oct 14, 2016	77.68	77.98	77.18	77.21	2,460,481	-0.73(-0.94%)
Oct 13, 2016	76.57	78.47	76.57	77.94	3,773,614	+1.29(+1.68%)
Oct 12, 2016	76.03	76.81	76.00	76.65	3,082,368	+0.74(+0.97%)
Oct 11, 2016	76.80	76.82	75.81	75.91	3,479,439	-1.15(-1.49%)
Oct 10, 2016	76.88	77.38	76.54	77.06	2,381,509	+0.49(+0.64%)
Oct 07, 2016	77.63	78.21	76.52	76.57	4,537,993	-0.52(-0.67%)
Oct 06, 2016	77.05	77.91	76.54	77.09	5,137,591	+0.00(+0.00%)
Oct 05, 2016	77.58	78.37	76.93	77.09	3,834,155	-0.37(-0.48%)
Oct 04, 2016	79.10	79.49	77.11	77.46	3,491,927	-1.63(-2.06%)
Oct 03, 2016	79.78	79.84	78.53	79.09	2,956,393	-0.95(-1.19%)
Sep 30, 2016	80.62	80.94	79.51	80.04	3,878,869	-0.27(-0.34%)
Sep 29, 2016	80.82	80.82	79.68	80.31	2,897,670	-0.79(-0.97%)
Sep 28, 2016	81.73	81.73	80.44	81.10	1,998,186	-0.33(-0.41%)
Sep 27, 2016	82.51	82.81	81.29	81.43	2,268,288	-0.72(-0.88%)
Sep 26, 2016	82.42	82.67	81.86	82.15	2,718,086	-0.37(-0.45%)
Sep 23, 2016	82.28	82.79	82.00	82.52	2,348,821	+0.01(+0.01%)
Sep 22, 2016	82.12	82.62	81.76	82.51	2,707,344	+0.61(+0.74%)
Sep 21, 2016	80.18	81.93	80.17	81.90	2,728,149	+1.73(+2.16%)
Sep 20, 2016	80.51	80.84	80.17	80.17	2,399,704	-0.29(-0.36%)
Sep 19, 2016	79.77	80.52	79.65	80.46	3,159,627	+0.85(+1.07%)
Sep 16, 2016	78.54	79.68	78.45	79.61	5,058,225	+0.55(+0.70%)
Sep 15, 2016	78.26	79.17	78.26	79.06	2,518,507	+0.39(+0.50%)
Sep 14, 2016	79.75	87.75	78.38	78.67	2,531,933	-0.12(-0.15%)
Sep 13, 2016	79.32	79.46	78.44	78.79	3,602,362	-0.49(-0.62%)
Sep 12, 2016	78.11	79.56	77.90	79.28	3,518,388	+1.33(+1.71%)
Sep 09, 2016	80.04	80.22	77.92	77.95	3,329,491	-2.86(-3.54%)
Sep 08, 2016	80.44	81.01	80.27	80.81	2,047,107	+0.27(+0.34%)
Sep 07, 2016	81.26	81.26	80.38	80.54	2,259,627	-0.40(-0.49%)
Sep 06, 2016	80.55	81.23	80.29	80.94	2,775,929	+0.70(+0.87%)
Sep 02, 2016	79.33	80.24	80.24	80.24	2,767,600	+0.91(+1.15%)
Sep 01, 2016	79.66	79.80	79.13	79.33	2,428,567	-0.33(-0.41%)
Aug 31, 2016	79.52	79.75	79.22	79.66	3,546,181	+0.14(+0.18%)
Aug 30, 2016	80.40	80.79	79.40	79.52	3,101,032	-0.92(-1.14%)
Aug 29, 2016	80.11	80.61	80.07	80.44	1,923,422	+0.52(+0.65%)
Aug 26, 2016	81.74	82.17	79.82	79.92	2,400,721	-1.81(-2.21%)
Aug 25, 2016	81.66	82.08	81.45	81.73	1,858,326	+0.17(+0.21%)
Aug 24, 2016	81.38	81.75	80.80	81.56	2,048,569	+0.11(+0.14%)
Aug 23, 2016	82.02	82.35	81.43	81.45	2,199,317	-0.44(-0.54%)
Aug 22, 2016	81.88	82.22	81.49	81.89	1,888,706	+0.24(+0.29%)
Aug 19, 2016	82.45	82.56	81.23	81.65	2,632,006	-1.13(-1.37%)
Aug 18, 2016	81.56	82.78	81.52	82.78	3,961,192	+1.09(+1.33%)
Aug 17, 2016	80.45	81.82	79.15	81.69	5,850,867	+1.24(+1.54%)
Aug 16, 2016	81.51	81.58	80.41	80.45	4,648,975	-1.21(-1.48%)
Aug 15, 2016	83.61	83.80	81.61	81.66	4,021,411	-1.83(-2.19%)
Aug 12, 2016	84.14	84.30	83.45	83.49	2,634,738	-0.42(-0.50%)
Aug 11, 2016	83.92	83.97	83.46	83.91	2,731,303	+0.12(+0.14%)
Aug 10, 2016	84.03	84.54	83.28	83.79	2,732,128	-0.94(-1.11%)
Aug 09, 2016	84.66	85.03	84.36	84.73	3,195,898	-0.01(-0.01%)
Aug 08, 2016	84.33	85.12	83.85	84.74	3,977,505	+0.51(+0.61%)
Aug 05, 2016	85.00	85.00	84.05	84.23	3,540,224	-1.01(-1.18%)
Aug 04, 2016	85.00	85.50	84.80	85.24	2,351,747	+0.09(+0.11%)
Aug 03, 2016	85.43	85.58	84.70	85.15	3,076,765	-0.41(-0.48%)
Aug 02, 2016	85.24	85.73	84.81	85.56	3,083,802	-0.09(-0.11%)