Duke Energy (NY: DUK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	68.52	69.85	66.98	67.28	6,153,128	-2.15(-3.09%)
Mar 30, 2020	67.68	69.83	67.02	69.43	6,371,910	+2.72(+4.08%)
Mar 27, 2020	64.91	69.62	64.85	66.71	6,120,198	-0.83(-1.23%)
Mar 26, 2020	62.54	68.16	62.40	67.54	7,409,431	+5.39(+8.67%)
Mar 25, 2020	59.22	65.35	58.39	62.15	7,899,755	+2.67(+4.49%)
Mar 24, 2020	55.75	59.82	55.01	59.48	7,831,505	+6.11(+11.46%)
Mar 23, 2020	55.23	56.51	51.69	53.37	8,484,674	-3.54(-6.21%)
Mar 20, 2020	63.10	63.22	56.65	56.90	10,789,383	-5.53(-8.86%)
Mar 19, 2020	65.82	65.86	61.56	62.43	7,647,076	-3.52(-5.34%)
Mar 18, 2020	67.39	69.03	64.20	65.95	7,721,795	-5.59(-7.81%)
Mar 17, 2020	65.37	72.00	65.01	71.54	8,067,232	+7.84(+12.30%)
Mar 16, 2020	65.97	70.42	63.22	63.71	8,556,904	-7.65(-10.71%)
Mar 13, 2020	70.72	71.43	66.55	71.35	7,400,278	+4.40(+6.57%)
Mar 12, 2020	71.14	71.84	63.22	66.95	9,236,355	-8.70(-11.50%)
Mar 11, 2020	77.28	77.51	74.70	75.65	7,535,312	-3.42(-4.32%)
Mar 10, 2020	79.56	80.38	76.04	79.07	7,677,366	+0.39(+0.50%)
Mar 09, 2020	78.61	80.44	77.24	78.68	6,751,016	-3.72(-4.51%)
Mar 06, 2020	81.07	82.77	79.51	82.40	6,638,409	-0.90(-1.08%)
Mar 05, 2020	83.50	84.43	82.36	83.30	5,201,810	-1.26(-1.50%)
Mar 04, 2020	80.44	84.60	80.35	84.56	5,149,861	+5.02(+6.32%)
Mar 03, 2020	80.33	82.12	78.87	79.54	6,083,084	-0.88(-1.10%)
Mar 02, 2020	76.24	80.64	76.15	80.42	8,175,124	+4.13(+5.42%)
Feb 28, 2020	77.62	77.62	74.36	76.29	9,509,303	-2.74(-3.46%)
Feb 27, 2020	81.60	82.60	79.00	79.02	5,749,386	-3.29(-3.99%)
Feb 26, 2020	82.60	83.60	82.21	82.31	3,789,159	-0.27(-0.33%)
Feb 25, 2020	85.28	85.42	82.37	82.58	4,918,445	-2.52(-2.96%)
Feb 24, 2020	84.92	86.34	84.62	85.10	6,350,239	-0.11(-0.13%)
Feb 21, 2020	84.30	85.68	84.27	85.21	4,231,272	+0.83(+0.99%)
Feb 20, 2020	84.16	84.72	84.03	84.38	3,258,848	+0.01(+0.01%)
Feb 19, 2020	85.04	85.17	84.33	84.37	3,376,775	-0.50(-0.59%)
Feb 18, 2020	84.56	85.22	84.46	84.87	7,521,502	+0.62(+0.73%)
Feb 14, 2020	83.32	84.66	83.26	84.25	7,573,496	+0.97(+1.17%)
Feb 13, 2020	81.37	83.51	81.16	83.28	6,169,583	+2.61(+3.23%)
Feb 12, 2020	79.90	80.94	79.86	80.67	5,304,121	+0.77(+0.96%)
Feb 11, 2020	79.40	80.11	79.33	79.91	3,632,988	+0.63(+0.79%)
Feb 10, 2020	79.39	79.42	78.85	79.28	3,213,896	-0.03(-0.04%)
Feb 07, 2020	80.12	80.15	79.25	79.31	3,335,223	-0.54(-0.68%)
Feb 06, 2020	79.92	80.24	79.76	79.86	1,955,459	-0.17(-0.22%)
Feb 05, 2020	79.44	80.21	79.34	80.03	2,815,168	+0.44(+0.56%)
Feb 04, 2020	80.37	80.75	79.54	79.59	3,401,699	-0.88(-1.10%)
Feb 03, 2020	80.43	80.64	80.17	80.47	3,236,201	+0.03(+0.04%)
Jan 31, 2020	80.22	80.78	79.89	80.43	3,854,235	+0.13(+0.16%)
Jan 30, 2020	79.52	80.37	79.43	80.30	3,972,138	+0.59(+0.74%)
Jan 29, 2020	79.38	79.99	79.22	79.71	2,835,025	+0.44(+0.56%)
Jan 28, 2020	79.34	79.99	79.12	79.26	4,486,729	+0.09(+0.11%)
Jan 27, 2020	79.20	79.64	78.86	79.17	3,011,507	-0.15(-0.19%)
Jan 24, 2020	79.03	79.59	78.94	79.32	2,693,255	+0.16(+0.21%)
Jan 23, 2020	78.50	79.22	78.45	79.16	4,642,533	+0.63(+0.81%)
Jan 22, 2020	78.27	78.76	78.16	78.52	4,416,378	+0.43(+0.55%)
Jan 21, 2020	77.44	78.15	77.07	78.09	4,162,063	+0.88(+1.14%)
Jan 17, 2020	76.74	77.38	76.60	77.21	3,706,154	+0.44(+0.58%)
Jan 16, 2020	76.43	76.97	76.35	76.77	3,936,838	+0.57(+0.75%)
Jan 15, 2020	75.42	76.27	75.27	76.20	2,861,217	+0.98(+1.30%)
Jan 14, 2020	75.10	75.33	74.56	75.22	3,653,195	+0.05(+0.07%)
Jan 13, 2020	74.56	75.43	74.56	75.17	3,615,845	+0.66(+0.88%)
Jan 10, 2020	74.87	75.16	74.45	74.51	3,914,317	-0.15(-0.20%)
Jan 09, 2020	74.38	74.79	74.21	74.66	2,885,361	+0.18(+0.24%)
Jan 08, 2020	74.53	74.87	74.12	74.48	3,135,505	+0.11(+0.14%)
Jan 07, 2020	74.88	74.88	74.02	74.37	4,833,793	-0.47(-0.63%)
Jan 06, 2020	74.48	75.01	74.40	74.84	2,925,547	+0.36(+0.49%)
Jan 03, 2020	74.34	75.03	74.27	74.48	3,429,412	+0.05(+0.07%)