Duke Energy (NY: DUK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	61.68	62.07	61.51	61.78	4,429,251	+0.28(+0.46%)
Jul 28, 2016	61.27	61.67	61.10	61.50	2,389,408	+0.27(+0.44%)
Jul 27, 2016	61.79	61.83	60.75	61.24	5,197,244	-0.66(-1.07%)
Jul 26, 2016	62.54	62.69	61.76	61.90	3,116,943	-0.68(-1.08%)
Jul 25, 2016	62.43	62.59	62.10	62.58	3,027,747	+0.14(+0.22%)
Jul 22, 2016	61.54	62.49	61.36	62.44	3,084,838	+0.79(+1.29%)
Jul 21, 2016	61.04	61.72	60.80	61.65	3,269,942	+0.35(+0.57%)
Jul 20, 2016	61.63	61.67	61.06	61.30	2,943,617	-0.33(-0.54%)
Jul 19, 2016	61.48	61.71	61.23	61.63	5,576,174	+0.09(+0.15%)
Jul 18, 2016	61.45	61.81	61.36	61.54	4,107,913	+0.24(+0.39%)
Jul 15, 2016	61.35	61.57	60.97	61.30	3,233,835	+0.12(+0.20%)
Jul 14, 2016	60.96	61.32	60.78	61.18	4,142,839	-0.22(-0.35%)
Jul 13, 2016	61.35	61.51	61.01	61.40	5,118,515	+0.44(+0.72%)
Jul 12, 2016	61.72	61.90	60.90	60.95	5,229,142	-1.13(-1.83%)
Jul 11, 2016	61.67	62.17	61.06	62.09	3,668,990	+0.00(+0.00%)
Jul 08, 2016	61.47	62.12	61.57	62.09	3,892,564	+0.52(+0.84%)
Jul 07, 2016	62.65	62.82	61.32	61.57	5,799,649	-1.40(-2.22%)
Jul 06, 2016	62.70	63.03	62.29	62.97	5,244,569	+0.22(+0.35%)
Jul 05, 2016	61.93	62.81	61.80	62.75	5,190,521	+0.94(+1.52%)
Jul 01, 2016	62.02	61.81	61.81	61.81	4,713,725	-0.12(-0.19%)
Jun 30, 2016	60.85	61.93	60.75	61.93	7,581,798	+1.18(+1.95%)
Jun 29, 2016	60.80	61.00	60.39	60.75	5,125,299	+0.15(+0.25%)
Jun 28, 2016	60.47	60.64	60.00	60.59	6,243,508	-0.04(-0.06%)
Jun 27, 2016	59.47	60.75	59.40	60.63	6,088,047	+1.13(+1.89%)
Jun 24, 2016	58.93	60.12	58.77	59.50	5,124,591	+0.27(+0.46%)
Jun 23, 2016	59.09	59.24	58.73	59.23	2,192,542	+0.16(+0.27%)
Jun 22, 2016	59.23	59.32	59.00	59.07	2,351,752	-0.12(-0.21%)
Jun 21, 2016	58.96	59.56	58.82	59.19	2,829,630	+0.00(+0.00%)
Jun 20, 2016	59.72	59.84	58.70	59.19	5,265,219	-0.71(-1.18%)
Jun 17, 2016	59.61	59.92	59.10	59.90	7,724,203	+0.32(+0.55%)
Jun 16, 2016	59.12	59.71	58.98	59.58	4,704,246	+0.72(+1.23%)
Jun 15, 2016	59.50	59.61	58.67	58.85	4,473,034	-0.64(-1.07%)
Jun 14, 2016	58.84	59.51	58.69	59.49	4,322,482	+0.58(+0.98%)
Jun 13, 2016	58.90	59.19	58.71	58.91	3,989,305	+0.27(+0.46%)
Jun 10, 2016	58.64	58.90	58.20	58.64	4,464,753	-0.01(-0.02%)
Jun 09, 2016	58.06	58.77	57.84	58.66	3,511,008	+0.54(+0.93%)
Jun 08, 2016	57.63	58.12	57.63	58.12	2,316,605	+0.38(+0.65%)
Jun 07, 2016	57.92	58.09	57.63	57.74	2,711,973	+0.11(+0.19%)
Jun 06, 2016	57.94	58.09	57.44	57.63	4,166,679	-0.17(-0.30%)
Jun 03, 2016	57.49	58.08	57.48	57.81	5,778,082	+0.82(+1.44%)
Jun 02, 2016	56.83	57.03	56.28	56.98	3,398,218	-0.06(-0.10%)
Jun 01, 2016	56.49	57.05	56.31	57.04	4,041,023	+0.57(+1.01%)
May 31, 2016	56.31	56.57	56.07	56.47	5,769,683	+0.18(+0.32%)
May 27, 2016	56.26	56.29	56.29	56.29	3,039,603	+0.01(+0.03%)
May 26, 2016	55.58	56.31	55.58	56.28	2,516,708	+0.73(+1.31%)
May 25, 2016	55.55	55.66	55.11	55.55	5,005,569	-0.03(-0.05%)
May 24, 2016	55.17	55.65	55.03	55.58	3,357,363	+0.61(+1.10%)
May 23, 2016	55.61	55.71	54.92	54.97	3,816,456	-0.61(-1.10%)
May 20, 2016	55.77	55.78	55.20	55.58	3,386,897	+0.02(+0.04%)
May 19, 2016	54.98	55.59	54.66	55.56	3,993,739	+0.29(+0.52%)
May 18, 2016	56.74	56.74	55.12	55.27	5,692,685	-1.53(-2.69%)
May 17, 2016	57.79	57.79	56.48	56.80	5,154,323	-1.06(-1.84%)
May 16, 2016	57.56	57.87	57.26	57.86	3,396,632	+0.16(+0.28%)
May 13, 2016	57.92	57.97	57.34	57.70	3,657,072	-0.22(-0.38%)
May 12, 2016	57.40	58.06	57.09	57.92	3,866,725	+0.42(+0.73%)
May 11, 2016	57.36	57.51	56.83	57.50	3,785,667	+0.31(+0.54%)
May 10, 2016	57.44	57.51	57.04	57.19	3,440,510	+0.00(+0.00%)
May 09, 2016	56.68	57.46	56.54	57.19	3,750,224	+0.49(+0.86%)
May 06, 2016	57.23	57.24	55.98	56.71	6,235,016	-0.57(-1.00%)
May 05, 2016	56.94	57.68	56.82	57.28	5,177,112	+0.11(+0.20%)
May 04, 2016	56.31	57.59	56.18	57.16	5,868,615	+0.84(+1.50%)
May 03, 2016	56.39	56.87	55.99	56.32	4,236,899	-0.07(-0.13%)