| DUKE ENERGY CORPORATION Add to My Watchlist | (NYSE: DUK) |
| DUKE ENERGY | 16.56 | +0.24 (+1.47%) | 15,168,599 |
| Historical Data for DUK |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 16.42 | 16.86 | 16.35 | 15,168,599 | 16.56 | +0.24 +1.47% |
| 02/08/10 | 16.35 | 16.55 | 16.25 | 9,583,815 | 16.32 | 0.00 0.00% |
| 02/05/10 | 16.40 | 16.45 | 16.13 | 8,993,218 | 16.32 | -0.05 -0.31% |
| 02/04/10 | 16.61 | 16.67 | 16.37 | 7,559,602 | 16.37 | -0.29 -1.74% |
| 02/03/10 | 16.77 | 16.77 | 16.58 | 4,717,371 | 16.66 | -0.10 -0.60% |
| 02/02/10 | 16.59 | 16.78 | 16.43 | 8,325,929 | 16.76 | +0.21 +1.25% |
| 02/01/10 | 16.56 | 16.65 | 16.41 | 5,615,919 | 16.55 | +0.02 +0.14% |
| 01/29/10 | 16.74 | 16.75 | 16.52 | 9,132,578 | 16.53 | -0.09 -0.54% |
| 01/28/10 | 16.77 | 16.78 | 16.55 | 7,110,808 | 16.62 | -0.12 -0.72% |
| 01/27/10 | 16.78 | 16.80 | 16.58 | 8,807,449 | 16.74 | -0.07 -0.42% |
| 01/26/10 | 16.67 | 16.86 | 16.56 | 8,481,417 | 16.81 | +0.15 +0.90% |
| 01/25/10 | 16.70 | 16.72 | 16.48 | 6,772,758 | 16.66 | +0.11 +0.66% |
| 01/22/10 | 16.68 | 16.79 | 16.52 | 11,781,503 | 16.55 | -0.13 -0.78% |
| 01/21/10 | 16.94 | 16.99 | 16.64 | 11,874,592 | 16.68 | -0.25 -1.48% |
| 01/20/10 | 17.01 | 17.01 | 16.74 | 7,885,731 | 16.93 | -0.16 -0.94% |
| 01/19/10 | 16.99 | 17.10 | 16.84 | 5,575,019 | 17.09 | +0.19 +1.12% |
| 01/18/10 | 16.90 | 16.90 | 16.90 | 0 | 16.90 | 0.00 0.00% |
| 01/15/10 | 16.88 | 17.06 | 16.68 | 13,049,802 | 16.90 | -0.17 -1.00% |
| 01/14/10 | 17.11 | 17.14 | 16.95 | 5,759,564 | 17.07 | 0.00 0.00% |
| 01/13/10 | 17.09 | 17.19 | 16.91 | 9,105,664 | 17.07 | +0.04 +0.23% |
| 01/12/10 | 16.98 | 17.11 | 16.89 | 7,952,769 | 17.03 | +0.02 +0.12% |
| 01/11/10 | 16.85 | 17.05 | 16.83 | 6,586,824 | 17.01 | +0.17 +1.01% |
| 01/08/10 | 16.74 | 16.84 | 16.68 | 4,962,273 | 16.84 | +0.01 +0.06% |
| 01/07/10 | 16.77 | 16.86 | 16.70 | 7,128,049 | 16.83 | +0.08 +0.48% |
| 01/06/10 | 16.66 | 16.86 | 16.64 | 10,459,647 | 16.75 | +0.06 +0.36% |
| 01/05/10 | 17.01 | 17.01 | 16.63 | 11,617,068 | 16.69 | -0.28 -1.65% |
| 01/04/10 | 17.21 | 17.29 | 16.91 | 12,456,378 | 16.97 | -0.24 -1.39% |
| 01/01/10 | 17.21 | 17.21 | 17.21 | 0 | 17.21 | -0.13 -0.75% |
| 12/31/09 | 17.43 | 17.50 | 17.21 | 4,556,752 | 17.34 | -0.08 -0.46% |
| 12/30/09 | 17.33 | 17.44 | 17.30 | 3,091,845 | 17.42 | +0.03 +0.17% |
| 12/29/09 | 17.34 | 17.42 | 17.30 | 3,671,793 | 17.39 | +0.05 +0.29% |
| 12/28/09 | 17.28 | 17.40 | 17.28 | 5,230,970 | 17.34 | +0.07 +0.41% |
| 12/25/09 | 17.24 | 17.34 | 17.22 | 2,229,006 | 17.27 | 0.00 0.00% |
| 12/24/09 | 17.24 | 17.34 | 17.22 | 2,229,006 | 17.27 | +0.03 +0.17% |
| 12/23/09 | 17.23 | 17.35 | 17.16 | 5,039,190 | 17.24 | -0.02 -0.12% |
| 12/22/09 | 17.49 | 17.49 | 17.20 | 6,374,011 | 17.26 | -0.23 -1.31% |
| 12/21/09 | 17.39 | 17.56 | 17.37 | 4,256,232 | 17.49 | +0.10 +0.57% |
| 12/18/09 | 17.33 | 17.45 | 17.16 | 9,345,093 | 17.39 | +0.06 +0.35% |
| 12/17/09 | 17.50 | 17.52 | 17.29 | 9,780,700 | 17.33 | -0.24 -1.37% |
| 12/16/09 | 17.85 | 17.93 | 17.53 | 9,033,236 | 17.57 | -0.08 -0.45% |
| 12/15/09 | 17.60 | 17.75 | 17.57 | 6,747,736 | 17.65 | -0.05 -0.28% |
| 12/14/09 | 17.74 | 17.74 | 17.55 | 10,611,337 | 17.70 | -0.11 -0.62% |
| 12/11/09 | 17.76 | 17.89 | 17.61 | 7,485,574 | 17.81 | +0.14 +0.79% |
| 12/10/09 | 17.50 | 17.71 | 17.46 | 5,193,691 | 17.67 | +0.22 +1.26% |
| 12/09/09 | 17.41 | 17.50 | 17.36 | 6,610,819 | 17.45 | 0.00 0.00% |
| 12/08/09 | 17.39 | 17.50 | 17.23 | 8,122,204 | 17.45 | +0.07 +0.40% |
| 12/07/09 | 17.24 | 17.49 | 17.14 | 6,688,041 | 17.38 | +0.24 +1.40% |
| 12/04/09 | 17.40 | 17.51 | 17.00 | 11,031,871 | 17.14 | -0.13 -0.75% |
| 12/03/09 | 17.25 | 17.44 | 17.17 | 7,037,117 | 17.27 | +0.02 +0.12% |
| 12/02/09 | 17.07 | 17.36 | 17.07 | 11,211,745 | 17.25 | +0.14 +0.82% |
| \/ Download Data To Spreadsheet | ||||||
