Duke Energy (NY: DUK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	48.43	48.84	48.28	48.71	4,347,938	+0.32(+0.66%)
Jun 27, 2014	47.85	48.50	47.74	48.38	3,311,130	+0.35(+0.72%)
Jun 26, 2014	47.86	48.06	47.76	48.04	3,441,051	+0.09(+0.18%)
Jun 25, 2014	47.41	48.00	47.35	47.95	4,544,387	+0.45(+0.94%)
Jun 24, 2014	47.52	47.64	47.39	47.50	3,580,369	+0.01(+0.01%)
Jun 23, 2014	47.52	47.60	47.15	47.50	3,850,343	+0.02(+0.04%)
Jun 20, 2014	48.10	48.13	47.42	47.48	6,096,703	-0.60(-1.24%)
Jun 19, 2014	47.58	48.19	46.85	48.07	7,436,214	+0.54(+1.13%)
Jun 18, 2014	46.40	47.55	46.34	47.54	5,251,477	+1.12(+2.40%)
Jun 17, 2014	46.51	46.54	46.12	46.42	3,542,684	-0.27(-0.58%)
Jun 16, 2014	46.68	47.15	46.49	46.69	4,008,930	+0.19(+0.41%)
Jun 13, 2014	46.24	46.60	45.99	46.50	3,960,234	+0.16(+0.35%)
Jun 12, 2014	45.70	46.44	45.17	46.34	6,529,536	+0.62(+1.36%)
Jun 11, 2014	46.21	46.34	45.69	45.71	5,414,186	-0.58(-1.25%)
Jun 10, 2014	46.41	46.64	46.24	46.29	3,598,223	-0.54(-1.16%)
Jun 06, 2014	47.08	47.23	46.77	46.83	3,267,698	-0.26(-0.54%)
Jun 05, 2014	46.53	47.17	46.47	47.09	3,766,882	+0.47(+1.01%)
Jun 04, 2014	46.35	46.64	46.22	46.62	3,043,804	+0.20(+0.44%)
Jun 03, 2014	46.50	46.55	46.13	46.41	3,686,866	-0.10(-0.21%)
Jun 02, 2014	46.58	46.71	46.35	46.51	2,923,315	-0.15(-0.32%)
May 30, 2014	46.44	46.68	46.22	46.66	3,854,952	+0.10(+0.21%)
May 29, 2014	46.55	46.60	46.20	46.56	2,765,068	+0.11(+0.24%)
May 28, 2014	46.27	46.56	46.25	46.45	3,397,055	+0.20(+0.43%)
May 27, 2014	46.65	46.78	46.24	46.26	3,502,140	+0.12(+0.26%)
May 23, 2014	46.25	46.14	46.14	46.14	2,320,367	-0.16(-0.34%)
May 22, 2014	45.96	46.37	45.96	46.29	1,879,523	+0.39(+0.84%)
May 21, 2014	46.12	46.21	45.81	45.91	2,871,787	-0.10(-0.23%)
May 20, 2014	46.21	46.48	45.78	46.01	4,045,993	-0.14(-0.30%)
May 19, 2014	46.78	46.86	45.92	46.15	5,315,786	-0.69(-1.47%)
May 16, 2014	46.82	47.02	46.65	46.84	3,082,032	-0.02(-0.04%)
May 15, 2014	46.88	47.40	46.82	46.86	4,064,145	+0.07(+0.15%)
May 14, 2014	46.70	47.09	46.51	46.79	3,927,808	+0.22(+0.47%)
May 13, 2014	46.77	46.90	46.46	46.57	4,799,909	-0.03(-0.06%)
May 12, 2014	46.89	46.97	46.47	46.60	5,570,779	-0.14(-0.31%)
May 09, 2014	47.29	47.43	46.65	46.74	5,873,112	-0.56(-1.18%)
May 08, 2014	47.90	47.90	47.14	47.30	4,632,873	-0.64(-1.33%)
May 07, 2014	47.48	47.99	47.34	47.94	3,880,962	+0.49(+1.03%)
May 06, 2014	47.57	47.77	47.31	47.45	4,277,707	-0.29(-0.61%)
May 05, 2014	47.31	47.79	47.25	47.74	4,276,338	+0.43(+0.91%)
May 02, 2014	48.21	48.21	47.06	47.31	6,937,806	-1.12(-2.31%)
May 01, 2014	48.44	48.56	47.87	48.43	3,492,060	+0.06(+0.12%)
Apr 30, 2014	48.44	48.74	48.35	48.37	4,622,632	-0.03(-0.05%)
Apr 29, 2014	48.53	48.79	48.25	48.40	4,030,882	-0.18(-0.36%)
Apr 28, 2014	48.05	48.61	47.89	48.57	5,724,691	+0.52(+1.08%)
Apr 25, 2014	47.45	48.08	47.45	48.05	3,921,696	+0.61(+1.29%)
Apr 24, 2014	47.14	47.62	46.85	47.44	3,258,847	+0.29(+0.62%)
Apr 23, 2014	47.29	47.80	47.13	47.15	3,836,459	-0.12(-0.25%)
Apr 22, 2014	46.99	47.34	46.75	47.27	3,380,919	+0.21(+0.46%)
Apr 21, 2014	47.17	47.45	46.82	47.05	2,784,387	-0.07(-0.15%)
Apr 17, 2014	47.34	47.12	47.12	47.12	4,391,771	-0.43(-0.90%)
Apr 16, 2014	47.40	47.56	47.12	47.55	3,990,859	+0.27(+0.58%)
Apr 15, 2014	46.79	47.29	46.75	47.28	5,193,092	+0.48(+1.03%)
Apr 14, 2014	46.79	47.00	46.51	46.80	3,263,099	+0.15(+0.32%)
Apr 11, 2014	46.45	46.94	46.33	46.65	4,238,028	+0.16(+0.35%)
Apr 10, 2014	46.68	47.08	46.37	46.49	4,519,731	-0.15(-0.32%)
Apr 09, 2014	47.01	47.08	46.19	46.64	7,277,289	-0.45(-0.95%)
Apr 08, 2014	46.14	47.11	45.82	47.08	7,894,634	+0.89(+1.93%)
Apr 07, 2014	45.84	46.54	45.76	46.19	6,642,959	+0.42(+0.92%)
Apr 04, 2014	45.90	46.40	45.76	45.77	4,359,845	+0.03(+0.06%)
Apr 03, 2014	45.77	45.94	45.58	45.75	2,579,399	+0.12(+0.27%)
Apr 02, 2014	45.89	45.89	45.53	45.62	3,042,963	-0.27(-0.58%)