Duke Energy (NY: DUK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	61.08	61.50	60.95	61.16	3,019,725	-0.02(-0.04%)
Mar 30, 2017	61.23	61.24	60.89	61.18	3,308,743	-0.28(-0.46%)
Mar 29, 2017	61.70	61.70	61.29	61.46	2,799,483	-0.38(-0.61%)
Mar 28, 2017	61.55	61.88	61.41	61.84	3,296,925	+0.10(+0.17%)
Mar 27, 2017	62.13	62.33	61.45	61.74	2,850,690	-0.15(-0.24%)
Mar 24, 2017	61.60	62.09	61.48	61.89	2,787,717	+0.23(+0.37%)
Mar 23, 2017	61.51	62.11	61.41	61.65	3,231,825	-0.06(-0.10%)
Mar 22, 2017	61.89	62.33	61.58	61.71	3,864,395	+0.06(+0.10%)
Mar 21, 2017	60.51	61.90	60.49	61.65	6,829,101	+1.12(+1.85%)
Mar 20, 2017	61.10	61.22	60.29	60.54	4,386,430	-0.49(-0.81%)
Mar 17, 2017	61.04	61.33	60.79	61.03	9,758,397	+0.16(+0.27%)
Mar 16, 2017	61.30	61.39	60.58	60.86	5,836,441	-0.28(-0.46%)
Mar 15, 2017	60.46	61.42	60.28	61.15	4,998,879	+0.84(+1.40%)
Mar 14, 2017	60.29	60.47	60.11	60.31	2,884,772	+0.00(+0.00%)
Mar 13, 2017	60.25	60.38	60.00	60.31	4,590,932	+0.17(+0.29%)
Mar 10, 2017	59.96	60.36	59.78	60.13	4,471,540	+0.44(+0.74%)
Mar 09, 2017	60.04	60.25	59.67	59.69	4,122,842	-0.20(-0.34%)
Mar 08, 2017	60.48	60.49	59.84	59.89	4,481,788	-1.02(-1.68%)
Mar 07, 2017	60.84	61.20	60.74	60.92	5,004,762	-0.13(-0.22%)
Mar 06, 2017	61.12	61.21	60.80	61.05	3,734,863	-0.03(-0.05%)
Mar 03, 2017	61.25	61.27	60.61	61.08	3,830,185	-0.34(-0.55%)
Mar 02, 2017	60.85	61.73	60.69	61.42	5,600,253	+0.32(+0.52%)
Mar 01, 2017	60.85	61.53	60.55	61.10	6,480,160	-0.46(-0.75%)
Feb 28, 2017	60.84	61.76	60.84	61.56	4,733,616	+0.51(+0.84%)
Feb 27, 2017	61.10	61.30	60.77	61.04	3,360,376	-0.07(-0.12%)
Feb 24, 2017	60.55	61.30	60.53	61.12	5,158,559	+0.78(+1.30%)
Feb 23, 2017	59.64	60.45	59.58	60.33	3,756,486	+0.78(+1.30%)
Feb 22, 2017	59.07	59.65	58.88	59.56	3,882,259	+0.58(+0.99%)
Feb 21, 2017	58.39	59.07	58.11	58.98	3,667,654	+0.54(+0.93%)
Feb 17, 2017		58.43	58.43	58.43	0	-0.40(-0.68%)
Feb 16, 2017	57.55	59.07	57.25	58.84	9,110,558	+1.58(+2.76%)
Feb 15, 2017	57.26	57.55	56.88	57.26	5,098,684	-0.30(-0.52%)
Feb 14, 2017	57.94	58.03	57.23	57.56	5,036,094	-0.48(-0.83%)
Feb 13, 2017	57.72	58.04	57.45	58.04	3,967,114	+0.44(+0.76%)
Feb 10, 2017	57.23	57.65	57.23	57.60	3,457,430	+0.26(+0.45%)
Feb 09, 2017	58.00	58.14	57.21	57.34	4,544,104	-0.66(-1.13%)
Feb 08, 2017	57.39	58.05	57.34	58.00	4,031,781	+0.66(+1.14%)
Feb 07, 2017	57.27	57.42	57.09	57.34	2,209,967	+0.13(+0.23%)
Feb 06, 2017	57.45	57.55	57.12	57.21	2,734,749	-0.06(-0.10%)
Feb 03, 2017	57.45	57.56	57.14	57.27	3,359,939	-0.10(-0.18%)
Feb 02, 2017	57.21	57.48	56.91	57.37	4,064,044	+0.32(+0.56%)
Feb 01, 2017	57.63	57.72	56.85	57.06	4,684,502	-0.87(-1.50%)
Jan 31, 2017	56.88	57.94	56.88	57.93	5,089,462	+1.05(+1.84%)
Jan 30, 2017	56.78	57.17	56.57	56.88	3,224,632	+0.13(+0.23%)
Jan 27, 2017	57.03	57.25	56.59	56.75	3,473,808	-0.13(-0.23%)
Jan 26, 2017	56.78	56.96	56.53	56.88	4,183,413	+0.03(+0.05%)
Jan 25, 2017	56.74	56.88	56.47	56.85	3,182,185	-0.07(-0.13%)
Jan 24, 2017	56.94	57.03	56.69	56.92	3,729,702	+0.11(+0.19%)
Jan 23, 2017	57.11	57.29	56.71	56.81	2,937,868	-0.22(-0.39%)
Jan 20, 2017	57.03	57.22	56.75	57.03	3,610,463	+0.15(+0.27%)
Jan 19, 2017	56.99	57.21	56.70	56.88	3,492,006	-0.28(-0.49%)
Jan 18, 2017	57.07	57.46	57.00	57.16	3,031,329	+0.03(+0.05%)
Jan 17, 2017	57.14	57.40	56.98	57.13	5,091,286	+0.18(+0.32%)
Jan 13, 2017		56.95	56.95	56.95	0	-0.24(-0.43%)
Jan 12, 2017	56.77	57.24	56.62	57.19	3,357,520	+0.32(+0.57%)
Jan 11, 2017	56.26	56.94	56.24	56.86	3,696,400	+0.44(+0.78%)
Jan 10, 2017	56.41	56.66	56.16	56.42	3,850,661	-0.10(-0.18%)
Jan 09, 2017	57.24	57.33	56.35	56.52	6,217,578	-0.63(-1.10%)
Jan 06, 2017	57.16	57.43	56.98	57.15	4,247,124	-0.19(-0.33%)
Jan 05, 2017	57.45	57.50	56.82	57.34	4,453,547	+0.07(+0.13%)
Jan 04, 2017	57.27	57.79	57.25	57.27	3,431,781	-0.06(-0.10%)