The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Duke Energy

  • DUK
  • NYSE
  • Utilities
  • Latest 72.57
  • Currency US$
  • Change -0.66
  • Percent Change -0.901 %
  • Volume 2,851,793
  • Thu Apr 17, 2014 04:05 PM EDT NYSE data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 72.57 Last Trade: Apr 17, 2014
Date High Low Open Close Volume
Apr 17 73.53 72.31 72.91 72.57 2,851,793
Apr 16 73.24 72.56 73.00 73.23 2,591,493
Apr 15 72.82 71.99 72.06 72.81 3,372,139
Apr 14 72.38 71.63 72.05 72.07 2,119,596
Apr 11 72.28 71.36 71.53 71.84 2,751,967
Apr 10 72.50 71.41 71.88 71.59 2,984,836
Apr 9 72.50 71.13 72.40 71.82 4,726,031
Apr 8 72.55 70.56 71.06 72.51 5,126,899
Apr 7 71.67 70.47 70.59 71.14 4,313,750
Apr 4 71.46 70.47 70.69 70.49 2,831,069
Apr 3 70.75 70.20 70.49 70.45 1,674,935
Apr 2 70.67 70.11 70.67 70.26 1,976,347
Apr 1 71.39 70.48 71.39 70.67 2,507,224
Mar 31 71.29 70.56 70.67 71.22 3,099,100
Mar 28 70.50 69.92 70.43 70.44 3,082,994
Mar 27 70.46 69.25 69.65 70.42 3,033,414
Mar 26 70.25 69.44 69.95 69.50 3,294,165
Mar 25 70.09 69.23 69.41 69.92 3,099,713
Mar 24 69.44 68.61 68.61 69.32 3,001,518
Mar 21 69.97 69.02 69.74 69.08 4,560,978
Mar 20 69.26 68.10 68.61 69.17 4,275,432
Mar 19 70.15 68.20 70.00 68.71 5,175,132
Mar 18 71.23 69.98 71.19 70.24 4,195,651
Mar 17 71.36 70.50 70.96 71.10 3,401,187
Mar 14 71.13 70.34 70.49 70.70 2,939,176
Mar 13 70.99 70.27 70.39 70.57 3,912,497
Mar 12 70.39 69.41 69.43 70.36 3,203,405
Mar 11 69.85 69.02 69.79 69.47 2,764,685
Mar 10 70.07 69.39 69.88 69.62 2,542,782
Mar 7 70.19 69.41 69.90 70.06 3,668,793