Duke Energy (NY: DUK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		56.68	56.68	56.68	0	-0.29(-0.51%)
Dec 29, 2016	56.31	57.08	56.23	56.97	4,075,472	+0.72(+1.29%)
Dec 28, 2016	56.62	56.68	56.15	56.25	2,598,691	-0.33(-0.58%)
Dec 27, 2016	56.58	56.76	56.32	56.58	2,128,768	-0.10(-0.18%)
Dec 23, 2016		56.68	56.68	56.68	0	-0.11(-0.19%)
Dec 22, 2016	56.20	56.99	56.16	56.79	4,572,606	+0.56(+1.00%)
Dec 21, 2016	56.39	56.71	56.21	56.23	2,757,020	-0.26(-0.45%)
Dec 20, 2016	56.02	56.65	55.95	56.48	3,614,230	+0.16(+0.29%)
Dec 19, 2016	56.30	56.40	55.77	56.32	3,800,222	+0.39(+0.71%)
Dec 16, 2016	55.64	56.08	55.34	55.93	9,638,196	+0.41(+0.74%)
Dec 15, 2016	55.01	55.58	54.73	55.52	4,282,996	+0.37(+0.66%)
Dec 14, 2016	56.66	56.91	55.02	55.15	6,513,126	-1.31(-2.32%)
Dec 13, 2016	55.99	56.56	55.88	56.46	5,367,647	+0.61(+1.10%)
Dec 12, 2016	55.24	55.93	55.19	55.85	5,427,967	+0.48(+0.87%)
Dec 09, 2016	54.53	55.38	54.48	55.37	4,376,929	+0.80(+1.46%)
Dec 08, 2016	54.12	54.72	53.67	54.57	4,637,762	+0.04(+0.08%)
Dec 07, 2016	54.02	54.60	53.95	54.53	4,615,989	+0.59(+1.10%)
Dec 06, 2016	53.91	54.20	53.74	53.93	4,300,122	+0.18(+0.34%)
Dec 05, 2016	53.41	53.75	52.82	53.75	4,873,796	+0.14(+0.26%)
Dec 02, 2016	53.53	54.17	53.26	53.61	5,141,123	+0.49(+0.92%)
Dec 01, 2016	53.67	53.72	52.92	53.12	5,922,518	-0.74(-1.38%)
Nov 30, 2016	54.96	55.03	53.87	53.87	7,645,788	-1.90(-3.40%)
Nov 29, 2016	55.34	55.99	55.23	55.77	5,153,326	+0.21(+0.38%)
Nov 28, 2016	54.52	55.60	54.49	55.56	5,539,881	+1.26(+2.33%)
Nov 25, 2016	53.85	54.55	53.84	54.29	2,700,836	+0.59(+1.10%)
Nov 23, 2016		53.70	53.70	53.70	0	-0.25(-0.46%)
Nov 22, 2016	54.12	54.28	53.50	53.95	4,916,745	-0.40(-0.74%)
Nov 21, 2016	54.03	54.40	53.88	54.35	4,388,156	+0.61(+1.13%)
Nov 18, 2016	54.04	54.19	53.55	53.74	6,094,732	-0.20(-0.37%)
Nov 17, 2016	54.01	54.40	53.85	53.94	6,107,830	-0.07(-0.14%)
Nov 16, 2016	54.97	55.18	53.81	54.01	6,640,869	-0.81(-1.47%)
Nov 15, 2016	54.12	55.14	54.05	54.82	6,151,736	+1.08(+2.00%)
Nov 14, 2016	54.21	54.22	53.12	53.75	8,175,320	-0.58(-1.06%)
Nov 11, 2016	54.23	54.86	53.97	54.32	5,188,343	+0.06(+0.11%)
Nov 10, 2016	55.59	55.59	53.20	54.27	8,317,239	-1.57(-2.82%)
Nov 09, 2016	57.04	57.04	55.70	55.84	6,589,871	-1.67(-2.90%)
Nov 08, 2016	57.27	57.75	57.04	57.51	3,106,977	+0.38(+0.66%)
Nov 07, 2016	56.18	57.13	55.52	57.13	4,575,161	+1.34(+2.41%)
Nov 04, 2016	56.68	57.17	55.72	55.79	3,946,494	-0.51(-0.91%)
Nov 03, 2016	56.19	56.58	55.88	56.30	3,400,656	-0.01(-0.03%)
Nov 02, 2016	56.58	56.66	55.54	56.32	4,486,967	-0.41(-0.73%)
Nov 01, 2016	57.79	57.79	56.56	56.73	4,134,296	-1.05(-1.81%)
Oct 31, 2016	57.01	58.11	56.89	57.77	4,880,733	+0.94(+1.65%)
Oct 28, 2016	56.73	57.10	56.52	56.84	2,228,234	+0.22(+0.38%)
Oct 27, 2016	56.63	56.85	56.27	56.62	2,745,918	-0.25(-0.44%)
Oct 26, 2016	56.73	56.99	56.40	56.87	3,068,063	+0.13(+0.23%)
Oct 25, 2016	56.51	56.91	56.42	56.74	5,075,571	+0.14(+0.24%)
Oct 24, 2016	56.54	56.76	56.18	56.60	3,972,418	+0.27(+0.49%)
Oct 21, 2016	56.33	56.50	55.99	56.33	2,954,485	-0.29(-0.51%)
Oct 20, 2016	56.48	57.10	56.29	56.62	3,883,662	+0.21(+0.37%)
Oct 19, 2016	56.24	56.52	55.95	56.41	3,528,202	+0.17(+0.30%)
Oct 18, 2016	56.25	56.50	55.56	56.24	3,437,047	+0.26(+0.46%)
Oct 17, 2016	55.81	56.18	55.76	55.98	2,471,646	+0.24(+0.43%)
Oct 14, 2016	56.08	56.30	55.72	55.75	3,407,883	-0.53(-0.94%)
Oct 13, 2016	55.28	56.66	55.28	56.27	5,226,635	+0.93(+1.68%)
Oct 12, 2016	54.89	55.46	54.87	55.34	4,269,227	+0.53(+0.97%)
Oct 11, 2016	55.45	55.46	54.73	54.81	4,819,189	-0.83(-1.49%)
Oct 10, 2016	55.51	55.87	55.26	55.64	3,298,503	+0.35(+0.64%)
Oct 07, 2016	56.05	56.47	55.25	55.28	6,285,337	-0.38(-0.67%)
Oct 06, 2016	55.63	56.25	55.26	55.66	7,115,808	+0.00(+0.00%)
Oct 05, 2016	56.01	56.58	55.54	55.66	5,310,487	-0.27(-0.48%)
Oct 04, 2016	57.11	57.39	55.67	55.93	4,836,485	-1.18(-2.06%)