Historical Prices for Duke Energy Corporation (DUK)

Company

Financials

Insiders

Filings

Analyst

Earnings

Historical

Symbol:

Historical Data for DUKE ENERGY Corp. (DUK)

After Hours: $ 15.40

-0.01 (-0.06%)

Volume: 117.09 k

7:59 PM EST Jan 8, 2009

Start: End:

Download

Date	Open	High	Low	Close	Volume	Change	Change %
1/8/09	15.38	15.51	15.30	15.41	6,378,957	0.03	0.20%
1/7/09	15.28	15.59	15.23	15.38	6,989,251	0.04	0.26%
1/6/09	15.80	15.96	15.29	15.34	11,216,730	-0.43	-2.73%
1/5/09	15.56	15.79	15.40	15.77	8,866,149	0.37	2.40%
1/2/09	15.05	15.48	14.99	15.40	4,824,716	0.39	2.60%
12/31/08	14.92	15.09	14.82	15.01	6,732,748	0.07	0.47%
12/30/08	14.70	14.94	14.65	14.94	4,877,813	0.29	1.98%
12/29/08	14.59	14.65	14.49	14.65	3,819,973	0.10	0.69%
12/26/08	14.67	14.75	14.50	14.55	2,740,201	-0.06	-0.41%
12/24/08	14.45	14.64	14.45	14.61	1,816,784	0.17	1.18%
12/23/08	14.89	14.93	14.38	14.44	6,556,143	-0.40	-2.70%
12/22/08	14.71	14.96	14.61	14.84	5,465,746	0.16	1.09%
12/19/08	15.04	15.07	14.65	14.68	9,992,559	-0.09	-0.61%
12/18/08	14.78	15.07	14.48	14.77	10,185,183	0.16	1.10%
12/17/08	14.84	14.94	14.59	14.61	8,116,158	-0.33	-2.21%
12/16/08	14.64	14.95	14.61	14.94	9,416,099	0.43	2.96%
12/15/08	14.67	14.77	14.37	14.51	7,662,861	-0.11	-0.75%
12/12/08	14.38	14.67	14.25	14.62	9,633,597	0.06	0.41%
12/11/08	14.65	14.98	14.39	14.56	11,534,917	-0.16	-1.09%
12/10/08	14.60	14.76	14.56	14.72	6,631,098	0.21	1.45%
12/9/08	14.92	14.92	14.46	14.51	10,694,431	-0.43	-2.88%
12/8/08	15.22	15.22	14.73	14.94	10,334,475	–	–
12/5/08	14.39	14.98	14.13	14.94	11,204,560	0.35	2.40%
12/4/08	14.73	14.91	14.35	14.59	13,621,791	-0.17	-1.15%
12/3/08	14.50	14.82	14.25	14.76	13,515,519	0.26	1.79%
12/2/08	14.98	15.00	14.30	14.50	15,226,165	-0.24	-1.63%
12/1/08	15.21	15.36	14.71	14.74	11,148,362	-0.82	-5.27%
11/28/08	15.10	15.56	14.97	15.56	4,995,213	0.42	2.77%
11/26/08	15.15	15.27	14.96	15.14	11,565,573	-0.19	-1.24%
11/25/08	15.62	15.83	15.06	15.33	15,397,211	-0.12	-0.78%
11/24/08	15.22	15.75	14.84	15.45	16,455,268	0.41	2.73%
11/21/08	14.99	15.05	14.17	15.04	24,846,829	0.41	2.80%
11/20/08	14.98	15.435	14.50	14.63	21,689,384	-0.28	-1.88%
11/19/08	15.60	15.75	14.90	14.91	15,093,536	-0.77	-4.91%
11/18/08	15.50	15.69	15.22	15.68	13,391,063	0.29	1.88%
11/17/08	15.62	15.77	15.30	15.39	13,253,185	-0.25	-1.60%
11/14/08	15.79	16.29	15.29	15.64	18,576,336	-0.47	-2.92%
11/13/08	15.35	16.15	15.19	16.11	16,632,827	0.81	5.29%
11/12/08	15.60	15.61	15.20	15.30	10,038,226	-0.54	-3.41%
11/11/08	15.75	16.24	15.71	15.84	13,245,565	-0.08	-0.50%
11/10/08	16.51	16.55	15.7114	15.92	8,838,350	-0.33	-2.03%
11/7/08	15.79	16.36	15.76	16.25	8,217,054	0.59	3.77%
11/6/08	15.67	15.86	15.52	15.66	15,378,520	0.04	0.26%
11/5/08	16.41	16.51	15.60	15.62	17,802,708	-1.30	-7.68%
11/4/08	17.02	17.20	16.60	16.92	12,165,387	0.25	1.50%
11/3/08	16.30	16.72	16.25	16.67	10,710,991	0.29	1.77%
10/31/08	16.65	16.96	16.20	16.38	12,718,906	-0.45	-2.67%
10/30/08	16.95	16.97	16.36	16.83	10,333,687	0.59	3.63%
10/29/08	16.58	16.90	16.10	16.24	14,047,128	-0.44	-2.64%
10/28/08	16.11	16.69	15.51	16.68	16,462,460	0.96	6.11%
10/27/08	15.43	16.34	15.35	15.72	14,729,208	0.09	0.58%
10/24/08	15.39	16.02	15.18	15.63	15,344,241	-0.77	-4.70%
10/23/08	15.69	16.46	15.35	16.40	19,729,626	0.95	6.15%
10/22/08	15.79	15.94	14.99	15.45	19,780,696	-0.25	-1.59%
10/21/08	16.27	16.48	15.62	15.70	10,302,798	-0.98	-5.88%
10/20/08	15.89	16.70	15.25	16.68	11,357,462	1.53	10.10%
10/17/08	15.27	15.93	15.02	15.15	16,281,671	-0.38	-2.45%
10/16/08	15.42	15.55	14.40	15.53	17,501,371	0.72	4.86%
10/15/08	15.52	15.67	14.75	14.81	13,480,644	-0.91	-5.79%
10/14/08	17.30	17.35	15.20	15.72	21,234,212	-0.63	-3.85%
10/13/08	16.49	16.49	15.42	16.35	13,233,504	1.92	13.31%
10/10/08	14.37	15.39	13.50	14.43	24,844,054	-0.72	-4.75%