Home > Quotes > DUK > Historical Prices

Historical Stock Prices

DUK 
$68.88
*  
0.88
  negative  
1.26%
Get DUK Alerts
*Delayed - data as of May 24, 2013 
Exchange: NYSE
Industry: Public Utilities
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 3 Month, From 24-FEB-2013 TO 24-MAY-2013

Date Open High Low Close/Last Volume
05/24/2013 69.49 69.67 68.68 68.88 2,802,202
05/23/2013 69.75 70.1099 68.46 69.76 3,412,322
05/22/2013 71.32 71.82 69.92 70.19 2,951,940
05/21/2013 71.33 71.63 70.71 71.39 2,973,429
05/20/2013 71.61 71.7 71.18 71.33 2,136,610
05/17/2013 71.41 71.68 71 71.62 3,227,386
05/16/2013 72.12 72.19 71.1099 71.16 2,495,542
05/15/2013 71.35 72.5 71.31 72.24 3,189,078
05/14/2013 71.75 72.65 71.75 72.08 4,030,411
05/13/2013 71.93 72.055 71.38 71.77 8,248,863
05/10/2013 71.89 72.2 71.41 72.18 7,864,573
05/09/2013 73.03 73.12 71.83 72.05 7,705,317
05/08/2013 73.7 73.8 72.71 72.91 3,325,698
05/07/2013 72.91 73.74 72.75 73.7 2,927,412
05/06/2013 74.3 74.4 72.8 72.9 3,430,810
05/03/2013 75.16 75.25 74.14 74.47 3,090,063
05/02/2013 74.87 75.13 74.2167 74.78 2,473,394
05/01/2013 75 75.465 74.77 74.89 1,639,429
04/30/2013 75.03 75.28 74.58 75.2 2,240,658
04/29/2013 75.04 75.4 74.86 75.2 1,658,412
04/26/2013 75.1 75.42 74.82 74.86 2,431,927
04/25/2013 75.01 75.36 74.7 75.14 2,000,988
04/24/2013 74.5 75.11 74.02 74.72 1,812,463
04/23/2013 74.64 74.64 73.85 74.41 1,876,231
04/22/2013 74.31 74.47 73.91 74.28 1,454,841
04/19/2013 73.44 74.38 73.24 74.34 2,052,174
04/18/2013 73.25 73.53 72.94 73.24 1,656,126
04/17/2013 73.29 73.36 72.53 73.15 2,160,106
04/16/2013 72.77 73.6 72.45 73.57 2,577,313
04/15/2013 72.81 73.59 72.29 72.29 2,515,806
04/12/2013 73 73.41 72.78 72.97 2,546,827
04/11/2013 72.93 73.45 72.75 73.17 2,408,920
04/10/2013 72.97 73.28 72.67 72.79 2,130,663
04/09/2013 73.09 73.09 72.53 72.62 1,949,896
04/08/2013 71.97 73.08 71.7 73.01 3,436,000
04/05/2013 71.33 72.105 71.25 72.05 3,554,091
04/04/2013 71.62 71.97 71.62 71.79 4,730,342
04/03/2013 72.31 72.66 71.565 71.71 3,975,768
04/02/2013 72.5 72.66 72.3 72.62 2,079,239
04/01/2013 72.56 72.57 72.07 72.32 1,692,481
03/28/2013 71.81 72.675 71.66 72.59 2,972,755
03/27/2013 70.65 71.85 70.54 71.72 2,954,918
03/26/2013 70.46 71.04 70.44 70.95 2,506,770
03/25/2013 70.7 70.98 70.08 70.28 2,152,350
03/22/2013 70.25 70.62 70.07 70.61 1,988,231
03/21/2013 70.18 70.495 69.88 70.26 2,461,270
03/20/2013 70.03 70.63 69.9701 70.4 1,829,669
03/19/2013 69.77 70.2 69.55 69.91 1,773,801
03/18/2013 69.58 69.96 69.5 69.62 1,461,440
03/15/2013 69.44 70 69.26 69.95 3,318,107
03/14/2013 69.99 70.169 69.65 69.93 2,093,428
03/13/2013 69.55 70.095 69.42 69.91 2,308,818
03/12/2013 69.78 69.8 69.31 69.54 1,869,485
03/11/2013 69.53 69.8 69.52 69.79 1,295,179
03/08/2013 69.59 69.78 69.067 69.64 1,757,507
03/07/2013 69.96 69.96 69.4701 69.55 2,472,118
03/06/2013 70.2 70.205 69.65 69.88 2,001,163
03/05/2013 69.88 70.371 69.7 70.16 2,130,049
03/04/2013 68.9 69.94 68.69 69.71 2,631,662
03/01/2013 68.41 69.27 68.05 69.25 5,228,622
02/28/2013 70.07 70.096 69.18 69.25 5,073,315
02/27/2013 69.73 70.26 69.55 70.13 2,328,528
02/26/2013 69.38 69.95 69.25 69.59 2,123,849
02/25/2013 69.53 70.3 69.1 69.11 3,210,344
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.