Duke Energy Corp historical prices

   Watch this stock

Historical chart

    90.81 
    79.62 
    68.43 
 Jan 2, 2004 Dec 30, 2005 

Export

Daily prices
-
Date Open High Low Close Volume
Nov 16, 2005 78.45 79.80 78.36 79.32 1,125,200
Nov 15, 2005 76.95 78.45 76.92 78.15 1,149,267
Nov 14, 2005 77.70 78.09 76.74 76.92 870,067
Nov 11, 2005 78.78 78.78 77.25 77.61 991,233
Nov 10, 2005 78.72 78.84 77.58 78.81 1,091,500
Nov 9, 2005 77.91 79.23 77.07 78.66 2,016,467
Nov 8, 2005 78.54 79.14 78.27 78.60 1,351,467
Nov 7, 2005 79.65 79.98 78.48 78.60 1,329,700
Nov 4, 2005 79.95 80.13 79.08 79.68 762,733
Nov 3, 2005 80.76 80.76 79.05 79.32 1,262,533
Nov 2, 2005 80.97 80.97 78.15 79.98 1,466,667
Nov 1, 2005 79.35 79.44 78.48 78.57 1,216,133
Oct 31, 2005 79.50 80.25 79.20 79.44 1,543,200
Oct 28, 2005 77.37 79.23 77.37 79.20 1,246,233
Oct 27, 2005 78.90 79.05 77.43 77.52 886,500
Oct 26, 2005 79.02 79.80 78.15 78.36 1,727,867
Oct 25, 2005 78.03 79.05 77.52 79.02 2,166,967
Oct 24, 2005 77.37 78.00 76.71 77.82 1,355,000
Oct 21, 2005 75.48 76.80 75.48 75.96 1,184,733
Oct 20, 2005 77.40 77.40 75.18 75.48 1,574,600
Oct 19, 2005 75.75 77.28 75.33 77.25 2,183,133
Oct 18, 2005 77.61 77.88 76.11 76.23 1,945,367
Oct 17, 2005 77.55 78.69 77.52 78.12 2,277,567
Oct 14, 2005 77.91 78.27 77.10 77.91 2,785,800
Oct 13, 2005 79.23 80.13 77.64 77.67 3,607,733
Oct 12, 2005 80.73 81.45 79.02 79.23 1,897,367
Oct 11, 2005 81.51 82.11 80.64 80.79 1,611,800
Oct 10, 2005 82.80 82.95 80.67 81.00 1,052,067
Oct 7, 2005 82.20 83.01 82.20 82.80 884,633
Oct 6, 2005 82.80 83.85 80.40 82.05 2,031,233