Duke Energy (NY: DUK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Aug 01, 2016	85.40	86.00	85.33	85.65	2,445,537	+0.06(+0.07%)
Jul 29, 2016	85.45	85.99	85.21	85.59	3,197,346	+0.39(+0.46%)
Jul 28, 2016	84.87	85.43	84.64	85.20	1,724,844	+0.37(+0.44%)
Jul 27, 2016	85.60	85.65	84.15	84.83	3,751,738	-0.92(-1.07%)
Jul 26, 2016	86.64	86.84	85.56	85.75	2,250,030	-0.94(-1.08%)
Jul 25, 2016	86.49	86.71	86.03	86.69	2,185,642	+0.19(+0.22%)
Jul 22, 2016	85.25	86.57	85.00	86.50	2,226,854	+1.10(+1.29%)
Jul 21, 2016	84.56	85.50	84.23	85.40	2,360,475	+0.48(+0.57%)
Jul 20, 2016	85.38	85.43	84.58	84.92	2,124,911	-0.46(-0.54%)
Jul 19, 2016	85.17	85.49	84.82	85.38	4,025,276	+0.13(+0.15%)
Jul 18, 2016	85.13	85.63	85.00	85.25	2,965,382	+0.33(+0.39%)
Jul 15, 2016	84.99	85.29	84.46	84.92	2,334,411	+0.17(+0.20%)
Jul 14, 2016	84.45	84.94	84.20	84.75	2,990,594	-0.30(-0.35%)
Jul 13, 2016	84.99	85.21	84.51	85.05	3,694,906	+0.61(+0.72%)
Jul 12, 2016	85.50	85.75	84.37	84.44	3,774,764	-1.57(-1.83%)
Jul 11, 2016	85.43	86.12	84.58	86.01	2,648,536	+0.00(+0.00%)
Jul 08, 2016	85.16	86.06	85.29	86.01	2,809,928	+0.72(+0.84%)
Jul 07, 2016	86.79	87.02	84.94	85.29	4,186,596	-1.94(-2.22%)
Jul 06, 2016	86.86	87.31	86.29	87.23	3,785,900	+0.30(+0.35%)
Jul 05, 2016	85.79	87.02	85.61	86.93	3,746,885	+1.30(+1.52%)