Duke Energy (NY: DUK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	72.57	73.27	72.23	73.20	6,682,340	+0.50(+0.69%)
Mar 28, 2019	73.75	73.93	72.40	72.69	5,613,997	-0.89(-1.22%)
Mar 27, 2019	74.49	74.52	73.38	73.59	4,102,732	-0.85(-1.15%)
Mar 26, 2019	73.77	74.55	73.71	74.44	4,109,368	+0.62(+0.84%)
Mar 25, 2019	73.93	74.12	73.56	73.82	4,120,122	+0.06(+0.08%)
Mar 22, 2019	73.33	74.55	73.12	73.77	5,132,591	+0.64(+0.88%)
Mar 21, 2019	72.71	73.39	72.55	73.12	5,485,236	+0.43(+0.59%)
Mar 20, 2019	72.66	73.33	72.38	72.69	4,720,022	+0.21(+0.29%)
Mar 19, 2019	73.26	73.38	72.11	72.48	5,725,628	-0.76(-1.04%)
Mar 18, 2019	73.90	73.94	72.97	73.25	4,889,998	-0.48(-0.65%)
Mar 15, 2019	73.56	74.03	73.39	73.72	9,362,186	+0.24(+0.32%)
Mar 14, 2019	73.58	74.07	73.29	73.49	4,426,868	-0.16(-0.22%)
Mar 13, 2019	73.51	73.84	73.46	73.65	5,546,006	+0.04(+0.06%)
Mar 12, 2019	73.58	73.90	73.29	73.61	5,635,932	+0.12(+0.17%)
Mar 11, 2019	73.41	73.58	73.10	73.49	4,574,262	+0.13(+0.18%)
Mar 08, 2019	73.12	73.38	72.62	73.36	3,004,698	+0.50(+0.69%)
Mar 07, 2019	73.16	73.72	72.62	72.85	4,341,642	+0.01(+0.01%)
Mar 06, 2019	72.91	73.16	72.68	72.85	3,837,962	+0.03(+0.04%)
Mar 05, 2019	72.92	73.15	72.73	72.81	4,319,953	-0.28(-0.39%)
Mar 04, 2019	73.05	73.16	72.37	73.10	3,817,030	+0.28(+0.39%)
Mar 01, 2019	72.87	73.12	72.33	72.81	6,902,310	-0.11(-0.14%)
Feb 28, 2019	72.55	73.19	72.38	72.92	5,087,136	+0.31(+0.43%)
Feb 27, 2019	72.16	72.73	71.95	72.61	2,597,445	+0.33(+0.45%)
Feb 26, 2019	72.90	73.11	71.73	72.29	3,977,059	-0.49(-0.67%)
Feb 25, 2019	73.12	73.16	72.32	72.77	3,136,576	-0.35(-0.48%)
Feb 22, 2019	72.95	73.43	72.68	73.12	3,121,261	+0.26(+0.36%)
Feb 21, 2019	71.83	72.91	71.79	72.86	3,894,992	+0.60(+0.83%)
Feb 20, 2019	71.53	72.43	71.20	72.26	4,268,070	+0.74(+1.03%)
Feb 19, 2019	71.28	71.68	70.95	71.52	5,359,245	+0.35(+0.49%)
Feb 15, 2019	71.94	71.97	70.77	71.17	5,499,740	-0.25(-0.35%)
Feb 14, 2019	72.00	72.07	70.96	71.42	4,898,987	-0.69(-0.95%)
Feb 13, 2019	72.36	72.61	71.89	72.11	6,560,376	-0.52(-0.71%)
Feb 12, 2019	72.68	73.03	72.16	72.62	3,325,848	+0.05(+0.07%)
Feb 11, 2019	72.50	72.96	72.20	72.58	3,016,749	-0.10(-0.14%)
Feb 08, 2019	71.97	72.91	71.88	72.68	4,617,622	+0.66(+0.92%)
Feb 07, 2019	71.15	72.04	70.71	72.02	3,534,222	+0.82(+1.15%)
Feb 06, 2019	71.19	71.46	70.68	71.20	3,065,590	-0.03(-0.05%)
Feb 05, 2019	70.76	71.34	70.35	71.23	4,304,183	+0.55(+0.77%)
Feb 04, 2019	70.15	70.69	69.61	70.68	3,768,523	+0.03(+0.05%)
Feb 01, 2019	70.65	70.87	69.91	70.65	3,984,479	+0.00(+0.00%)
Jan 31, 2019	69.29	71.22	68.83	70.65	8,533,359	+1.39(+2.01%)
Jan 30, 2019	68.70	69.65	68.62	69.26	2,752,073	+0.34(+0.49%)
Jan 29, 2019	69.18	69.35	68.64	68.92	4,116,226	-0.02(-0.02%)
Jan 28, 2019	69.24	69.45	68.52	68.94	2,583,116	-0.16(-0.23%)
Jan 25, 2019	69.49	70.02	68.92	69.10	3,072,285	-0.68(-0.98%)
Jan 24, 2019	69.40	69.84	68.70	69.78	3,111,484	+0.46(+0.66%)
Jan 23, 2019	68.81	69.34	68.65	69.32	3,266,902	+0.42(+0.61%)
Jan 22, 2019	68.42	69.63	68.29	68.91	3,346,586	+0.01(+0.01%)
Jan 18, 2019	69.17	69.24	68.58	68.90	3,531,737	-0.03(-0.05%)
Jan 17, 2019	68.65	69.03	68.35	68.93	2,355,257	+0.30(+0.43%)
Jan 16, 2019	68.19	68.72	67.88	68.63	2,842,855	+0.10(+0.15%)
Jan 15, 2019	67.29	68.78	67.07	68.53	3,382,988	+1.19(+1.77%)
Jan 14, 2019	67.87	67.87	66.37	67.34	4,883,941	-0.76(-1.12%)
Jan 11, 2019	68.58	68.58	67.78	68.10	3,829,672	-0.53(-0.77%)
Jan 10, 2019	68.45	68.89	68.12	68.63	4,669,100	+0.37(+0.54%)
Jan 09, 2019	68.38	69.22	67.88	68.26	4,055,840	-1.02(-1.48%)
Jan 08, 2019	68.45	69.36	68.01	69.28	2,920,348	+0.86(+1.26%)
Jan 07, 2019	68.29	68.73	67.87	68.42	3,802,142	-0.29(-0.42%)
Jan 04, 2019	67.74	68.78	67.66	68.71	4,072,816	+0.56(+0.83%)
Jan 03, 2019	68.22	68.90	67.66	68.15	3,677,204	-0.02(-0.04%)