Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic
  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Duke Energy (NY: DUK )

103.89 +1.05 (+1.02%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2024 94.08 94.95 93.30 93.81 3,757,532 +0.29(+0.31%)
Jan 30, 2024 93.68 94.10 92.78 93.52 3,270,098 -0.23(-0.25%)
Jan 29, 2024 94.01 94.16 93.31 93.76 3,216,646 -0.10(-0.10%)
Jan 26, 2024 93.62 94.28 93.24 93.85 3,630,519 +0.14(+0.15%)
Jan 25, 2024 93.54 93.77 92.45 93.72 2,520,075 +1.16(+1.26%)
Jan 24, 2024 94.02 94.11 92.17 92.55 3,952,973 -1.05(-1.12%)
Jan 23, 2024 93.01 93.92 93.01 93.60 2,971,339 +0.54(+0.58%)
Jan 22, 2024 93.59 94.27 92.71 93.06 2,518,479 -0.49(-0.52%)
Jan 19, 2024 94.28 94.28 93.20 93.55 3,028,753 -0.29(-0.31%)
Jan 18, 2024 94.54 94.55 93.35 93.84 2,506,383 -0.95(-1.00%)
Jan 17, 2024 95.59 96.61 93.95 94.79 3,343,049 -1.17(-1.22%)
Jan 16, 2024 95.80 96.87 95.51 95.97 3,602,834 -0.42(-0.44%)
Jan 12, 2024 95.67 96.70 95.25 96.39 2,851,863 +1.28(+1.35%)
Jan 11, 2024 96.93 96.93 94.80 95.11 3,129,011 -2.09(-2.15%)
Jan 10, 2024 97.41 97.81 97.02 97.19 3,141,184 +0.19(+0.19%)
Jan 09, 2024 96.67 97.30 96.45 97.01 2,068,420 -0.29(-0.30%)
Jan 08, 2024 96.31 97.34 96.00 97.30 2,506,135 +0.83(+0.86%)
Jan 05, 2024 96.42 96.67 95.52 96.47 2,239,202 +0.05(+0.05%)
Jan 04, 2024 96.92 97.26 96.29 96.42 2,474,978 -0.28(-0.29%)
Jan 03, 2024 95.87 96.81 95.44 96.70 3,766,648 +0.95(+0.99%)
Jan 02, 2024 94.49 96.21 94.11 95.75 3,424,256 +0.75(+0.79%)
Dec 29, 2023 94.61 95.22 94.32 95.00 2,344,617 +0.12(+0.12%)
Dec 28, 2023 94.04 95.02 93.98 94.88 1,953,751 +0.61(+0.64%)
Dec 27, 2023 94.37 94.74 94.00 94.28 2,030,335 -0.42(-0.44%)
Dec 26, 2023 94.59 95.46 94.40 94.70 2,276,226 -0.13(-0.13%)
Dec 22, 2023 94.80 95.59 94.29 94.82 1,968,926 +0.49(+0.52%)
Dec 21, 2023 93.92 94.47 93.22 94.33 3,139,029 +0.67(+0.71%)
Dec 20, 2023 94.61 95.22 93.54 93.67 3,502,113 -1.11(-1.17%)
Dec 19, 2023 95.46 95.49 94.43 94.77 2,770,179 -0.35(-0.37%)
Dec 18, 2023 95.16 96.26 94.72 95.13 4,368,995 +0.53(+0.56%)
Dec 15, 2023 95.93 96.08 93.61 94.60 8,932,919 -1.64(-1.71%)
Dec 14, 2023 96.68 97.39 95.92 96.24 7,018,355 +0.23(+0.23%)
Dec 13, 2023 93.49 96.08 92.86 96.02 4,051,953 +2.69(+2.88%)
Dec 12, 2023 93.48 93.49 92.14 93.33 4,027,406 -0.03(-0.03%)
Dec 11, 2023 92.06 93.39 91.62 93.35 5,096,255 +0.95(+1.03%)
Dec 08, 2023 92.46 92.75 91.83 92.41 3,342,004 -0.07(-0.07%)
Dec 07, 2023 91.93 92.89 91.36 92.47 3,902,470 +0.51(+0.55%)
Dec 06, 2023 90.90 91.98 90.70 91.96 3,330,435 +1.44(+1.59%)
Dec 05, 2023 90.91 91.02 89.97 90.53 2,657,051 -0.25(-0.28%)
Dec 04, 2023 90.08 91.27 90.08 90.78 2,856,610 +0.09(+0.10%)
Dec 01, 2023 90.26 90.70 89.62 90.69 4,102,819 +0.35(+0.39%)
Nov 30, 2023 89.73 90.46 89.20 90.34 5,065,918 +1.54(+1.73%)
Nov 29, 2023 89.30 89.76 88.46 88.80 3,051,056 -0.41(-0.46%)
Nov 28, 2023 89.05 90.00 88.81 89.21 2,833,410 +0.20(+0.22%)
Nov 27, 2023 88.95 89.21 88.27 89.02 2,491,508 +0.19(+0.21%)
Nov 24, 2023 88.34 88.88 88.02 88.83 1,504,001 +0.37(+0.42%)
Nov 22, 2023 88.11 88.54 87.64 88.46 2,608,146 +0.47(+0.53%)
Nov 21, 2023 87.65 88.04 86.86 87.99 2,536,208 +0.57(+0.65%)
Nov 20, 2023 87.64 88.15 86.41 87.42 3,715,418 -0.69(-0.79%)
Nov 17, 2023 88.73 88.77 87.79 88.12 3,412,415 -0.17(-0.19%)
Nov 16, 2023 87.47 88.68 87.47 88.28 3,955,436 +1.56(+1.80%)
Nov 15, 2023 86.88 87.99 86.31 86.72 3,286,247 -0.23(-0.27%)
Nov 14, 2023 85.77 87.00 85.65 86.95 5,933,088 +2.74(+3.25%)
Nov 13, 2023 85.35 85.54 83.82 84.22 3,509,464 -1.21(-1.42%)
Nov 10, 2023 85.62 85.82 84.90 85.43 2,574,051 +0.30(+0.35%)
Nov 09, 2023 85.68 86.49 85.08 85.13 3,555,850 -0.39(-0.45%)
Nov 08, 2023 85.92 86.10 84.35 85.51 3,744,521 -0.89(-1.03%)
Nov 07, 2023 87.10 87.11 86.25 86.40 3,151,681 -0.43(-0.49%)
Nov 06, 2023 87.27 87.66 86.59 86.83 3,482,961 -0.54(-0.62%)
Nov 03, 2023 88.22 89.01 87.32 87.37 4,156,814 +0.38(+0.43%)
Nov 02, 2023 86.62 87.68 86.12 86.99 4,704,664 +0.34(+0.39%)
Nov 01, 2023 86.33 87.09 85.47 86.65 4,075,777 +0.63(+0.73%)
Oct 31, 2023 85.50 86.06 85.08 86.03 3,197,588 +0.96(+1.13%)
Oct 30, 2023 85.01 85.81 84.25 85.07 2,507,696 +0.36(+0.42%)
Oct 27, 2023 86.00 86.25 84.28 84.71 2,856,532 -1.62(-1.87%)
Oct 26, 2023 85.60 86.86 85.38 86.33 3,134,800 +1.02(+1.19%)
Oct 25, 2023 84.82 85.59 84.36 85.31 2,740,653 +0.38(+0.44%)
Oct 24, 2023 84.30 85.42 84.03 84.93 3,320,176 +1.38(+1.66%)
Oct 23, 2023 83.42 84.80 83.03 83.55 3,277,695 -0.68(-0.80%)
Oct 20, 2023 84.69 86.00 84.21 84.23 3,584,084 -0.73(-0.85%)
Oct 19, 2023 85.09 85.99 84.46 84.95 3,238,717 -0.40(-0.46%)
Oct 18, 2023 86.10 86.54 84.81 85.35 2,883,012 -0.75(-0.87%)
Oct 17, 2023 85.91 86.87 85.63 86.09 3,008,492 -0.48(-0.56%)
Oct 16, 2023 86.13 86.96 85.57 86.58 3,093,206 +0.75(+0.88%)
Oct 13, 2023 86.07 86.65 85.21 85.82 3,386,125 +0.63(+0.74%)
Oct 12, 2023 86.64 87.13 84.38 85.19 3,278,116 -1.78(-2.05%)
Oct 11, 2023 86.52 87.22 85.79 86.97 2,747,411 +0.90(+1.05%)
Oct 10, 2023 85.41 86.14 85.03 86.07 2,706,746 +0.69(+0.80%)
Oct 09, 2023 83.88 85.41 83.60 85.39 3,127,904 +1.27(+1.51%)
Oct 06, 2023 81.61 84.23 80.38 84.12 3,628,937 +1.39(+1.68%)
Oct 05, 2023 83.11 83.24 81.99 82.73 3,840,148 -0.62(-0.74%)
Oct 04, 2023 83.00 83.62 82.14 83.34 3,433,545 +0.35(+0.42%)
Oct 03, 2023 82.26 83.29 80.69 83.00 5,793,042 +0.31(+0.37%)
Oct 02, 2023 84.91 85.15 81.43 82.69 6,714,910 -2.73(-3.20%)
Sep 29, 2023 86.75 87.06 84.81 85.42 4,047,558 -0.41(-0.47%)
Sep 28, 2023 87.69 87.69 85.62 85.82 4,637,554 -1.36(-1.57%)
Sep 27, 2023 88.16 88.46 86.39 87.19 3,839,111 -1.00(-1.13%)
Sep 26, 2023 90.00 90.06 87.83 88.18 3,100,143 -2.12(-2.35%)
Sep 25, 2023 89.84 90.38 89.74 90.30 2,455,687 -0.02(-0.02%)
Sep 22, 2023 90.01 90.82 89.71 90.32 2,038,730 -0.08(-0.09%)
Sep 21, 2023 91.21 91.68 90.20 90.40 3,233,567 -0.93(-1.02%)
Sep 20, 2023 91.24 92.34 90.74 91.33 2,951,102 +0.51(+0.56%)
Sep 19, 2023 91.90 92.16 90.77 90.82 3,400,609 -1.08(-1.18%)
Sep 18, 2023 92.18 92.38 91.12 91.90 3,825,071 -0.21(-0.23%)
Sep 15, 2023 92.27 92.98 91.88 92.11 10,025,951 -0.26(-0.28%)
Sep 14, 2023 91.60 92.62 91.32 92.37 4,747,385 +1.52(+1.67%)
Sep 13, 2023 89.45 91.32 89.35 90.85 4,528,979 +1.70(+1.91%)
Sep 12, 2023 88.95 89.68 87.97 89.15 3,812,157 +0.33(+0.37%)
Sep 11, 2023 87.92 89.49 87.81 88.82 4,125,818 +0.74(+0.83%)
Sep 08, 2023 86.68 88.23 86.40 88.09 3,412,692 +1.57(+1.81%)
Sep 07, 2023 85.36 87.31 85.24 86.52 4,923,982 +1.85(+2.18%)
Sep 06, 2023 84.11 84.79 83.38 84.67 3,357,877 +0.81(+0.97%)
Sep 05, 2023 84.95 85.15 83.26 83.86 3,260,517 -1.24(-1.46%)
Sep 01, 2023 86.37 86.74 84.68 85.10 3,903,567 -0.84(-0.98%)
Aug 31, 2023 87.35 87.52 85.86 85.94 3,244,272 -1.11(-1.28%)
Aug 30, 2023 87.11 87.90 86.59 87.05 2,325,909 -0.33(-0.38%)
Aug 29, 2023 87.10 88.03 87.05 87.38 2,355,743 +0.26(+0.30%)
Aug 28, 2023 87.67 88.23 87.10 87.12 2,199,414 -0.54(-0.62%)
Aug 25, 2023 87.29 88.40 87.09 87.66 2,453,689 +0.57(+0.66%)
Aug 24, 2023 87.24 88.42 86.96 87.09 2,455,149 -0.34(-0.39%)
Aug 23, 2023 87.44 87.50 86.26 87.43 2,305,975 +0.73(+0.84%)
Aug 22, 2023 86.74 86.97 86.19 86.70 2,457,176 -0.04(-0.04%)
Aug 21, 2023 87.87 88.16 86.26 86.74 4,040,895 -1.52(-1.72%)
Aug 18, 2023 87.59 88.50 87.51 88.26 2,858,553 +0.48(+0.55%)
Aug 17, 2023 87.91 89.22 87.62 87.78 2,664,441 +0.02(+0.03%)
Aug 16, 2023 87.74 88.36 87.39 87.75 2,489,340 +0.25(+0.28%)
Aug 15, 2023 88.10 88.35 87.42 87.50 2,789,865 -1.29(-1.45%)
Aug 14, 2023 89.84 89.84 88.49 88.80 2,445,735 -0.99(-1.10%)
Aug 11, 2023 89.00 89.94 88.94 89.78 2,537,978 +0.87(+0.98%)
Aug 10, 2023 89.32 89.94 88.70 88.91 3,799,577 +0.09(+0.10%)
Aug 09, 2023 87.92 89.23 87.80 88.82 3,364,043 +0.66(+0.75%)
Aug 08, 2023 86.39 88.23 85.40 88.16 5,476,692 +2.36(+2.75%)
Aug 07, 2023 85.72 86.22 85.67 85.80 3,766,403 +0.19(+0.22%)
Aug 04, 2023 86.82 87.62 85.09 85.61 3,180,633 -0.87(-1.01%)
Aug 03, 2023 88.32 88.50 86.32 86.48 3,010,510 -2.07(-2.33%)
Aug 02, 2023 88.04 89.11 87.92 88.55 2,398,285 +0.36(+0.41%)
Aug 01, 2023 89.55 89.78 88.16 88.18 2,531,039 -1.41(-1.57%)
Jul 31, 2023 89.71 90.11 88.95 89.59 3,033,424 +0.27(+0.30%)
Jul 28, 2023 90.96 91.23 89.06 89.32 2,682,526 -1.05(-1.16%)
Jul 27, 2023 91.04 91.62 89.96 90.38 2,969,282 -1.07(-1.17%)
Jul 26, 2023 90.97 92.26 90.80 91.45 2,295,491 +0.26(+0.28%)
Jul 25, 2023 90.49 91.36 90.06 91.19 2,767,688 +0.50(+0.55%)
Jul 24, 2023 90.91 91.19 90.06 90.69 2,349,854 -0.01(-0.01%)
Jul 21, 2023 89.51 90.90 89.16 90.70 2,815,491 +1.51(+1.70%)
Jul 20, 2023 88.04 89.32 87.45 89.19 2,537,924 +1.48(+1.69%)
Jul 19, 2023 87.29 88.63 87.26 87.70 2,059,216 +0.71(+0.81%)
Jul 18, 2023 87.86 88.80 86.29 87.00 2,382,509 -0.83(-0.95%)
Jul 17, 2023 88.77 88.88 87.80 87.83 2,009,893 -1.18(-1.32%)
Jul 14, 2023 89.08 89.44 88.64 89.01 2,960,601 -0.29(-0.32%)
Jul 13, 2023 88.37 89.29 87.87 89.29 3,043,216 +0.91(+1.03%)
Jul 12, 2023 87.18 88.55 87.05 88.38 2,681,723 +1.42(+1.63%)
Jul 11, 2023 86.06 87.04 85.64 86.97 3,188,323 +1.59(+1.86%)
Jul 10, 2023 85.69 85.97 84.75 85.38 2,416,420 -0.53(-0.61%)
Jul 07, 2023 86.15 86.67 85.84 85.91 2,307,879 -0.76(-0.87%)
Jul 06, 2023 87.16 87.30 86.37 86.66 2,195,980 -1.00(-1.15%)
Jul 05, 2023 86.17 88.47 86.13 87.67 3,212,383 +0.85(+0.98%)
Jul 03, 2023 85.87 86.88 85.63 86.82 1,246,447 +0.94(+1.09%)
Jun 30, 2023 85.18 86.01 84.83 85.88 2,859,320 +0.82(+0.97%)
Jun 29, 2023 84.56 85.44 84.31 85.05 2,708,709 -0.21(-0.25%)
Jun 28, 2023 86.55 86.59 85.07 85.26 2,518,964 -1.36(-1.57%)
Jun 27, 2023 87.02 87.20 86.58 86.62 2,385,781 -0.31(-0.35%)
Jun 26, 2023 86.18 87.14 85.50 86.93 2,308,335 +1.07(+1.25%)
Jun 23, 2023 87.27 87.60 85.69 85.86 3,971,245 -1.13(-1.30%)
Jun 22, 2023 88.19 88.29 86.49 86.99 2,682,081 -0.72(-0.82%)
Jun 21, 2023 86.79 87.91 86.07 87.70 2,550,730 +0.67(+0.77%)
Jun 20, 2023 88.06 88.27 87.00 87.04 2,980,153 -1.18(-1.33%)
Jun 16, 2023 88.21 88.97 87.70 88.21 9,084,853 +0.47(+0.53%)
Jun 15, 2023 87.42 87.98 86.96 87.74 3,175,141 -5.94(-6.34%)
May 08, 2023 93.87 94.54 93.07 93.68 3,271,869 -0.44(-0.46%)
May 05, 2023 92.96 94.17 92.58 94.12 2,733,192 +1.18(+1.27%)
May 04, 2023 92.43 93.29 91.99 92.93 3,238,055 +0.74(+0.80%)
May 03, 2023 92.91 93.52 92.10 92.19 3,376,619 -0.26(-0.28%)
May 02, 2023 93.78 93.97 92.10 92.45 2,719,545 -1.41(-1.50%)
May 01, 2023 93.63 94.85 93.39 93.86 3,418,336 +0.20(+0.21%)
Apr 28, 2023 94.04 94.57 93.00 93.66 2,106,211 -0.56(-0.59%)
Apr 27, 2023 93.22 94.25 93.13 94.22 2,412,598 +1.06(+1.14%)
Apr 26, 2023 93.78 94.41 92.94 93.16 2,892,719 -1.32(-1.39%)
Apr 25, 2023 93.79 95.09 93.73 94.48 2,925,182 +0.80(+0.85%)
Apr 24, 2023 93.40 94.04 92.41 93.68 2,273,074 +0.51(+0.55%)
Apr 21, 2023 93.59 93.92 92.53 93.17 2,308,390 +0.13(+0.14%)
Apr 20, 2023 93.55 93.61 92.59 93.04 2,104,932 -0.17(-0.18%)
Apr 19, 2023 92.74 93.35 92.38 93.21 2,243,582 +0.94(+1.02%)
Apr 18, 2023 92.97 93.27 92.10 92.27 2,084,252 -0.95(-1.02%)
Apr 17, 2023 93.00 93.53 92.33 93.22 2,337,670 +0.73(+0.79%)
Apr 14, 2023 92.95 93.12 92.19 92.49 3,397,180 -1.42(-1.51%)
Apr 13, 2023 93.37 94.08 91.97 93.91 3,390,224 -0.26(-0.27%)
Apr 12, 2023 94.50 94.75 93.75 94.16 2,049,815 +0.06(+0.06%)
Apr 11, 2023 93.95 94.34 93.44 94.11 1,905,067 +0.21(+0.22%)
Apr 10, 2023 94.03 94.17 92.89 93.90 2,774,975 -0.58(-0.61%)
Apr 06, 2023 94.25 94.51 93.21 94.48 3,052,384 +0.85(+0.91%)
Apr 05, 2023 91.88 94.05 91.66 93.62 4,716,123 +2.47(+2.71%)
Apr 04, 2023 89.95 91.21 89.71 91.15 5,324,379 +1.08(+1.20%)
Apr 03, 2023 90.09 91.59 89.50 90.07 6,607,792 -1.31(-1.43%)
Mar 31, 2023 91.31 91.87 90.86 91.38 3,383,839 +0.29(+0.32%)
Mar 30, 2023 91.36 91.98 90.65 91.09 2,639,621 -0.10(-0.11%)
Mar 29, 2023 89.99 91.30 89.98 91.19 2,479,352 +1.44(+1.60%)
Mar 28, 2023 89.59 90.76 89.36 89.75 3,171,386 +0.06(+0.06%)
Mar 27, 2023 89.74 90.33 89.34 89.69 2,869,565 +0.30(+0.34%)
Mar 24, 2023 86.82 89.43 86.81 89.39 3,809,959 +2.67(+3.08%)
Mar 23, 2023 88.09 88.69 86.55 86.72 2,917,259 -1.33(-1.51%)
Mar 22, 2023 89.47 89.94 88.01 88.05 3,261,845 -1.72(-1.92%)
Mar 21, 2023 91.95 92.02 88.62 89.77 4,314,464 -2.41(-2.61%)
Mar 20, 2023 91.75 92.45 91.56 92.18 3,335,977 +0.87(+0.95%)
Mar 17, 2023 91.41 92.00 90.66 91.30 6,243,742 -0.77(-0.83%)
Mar 16, 2023 91.66 93.44 91.41 92.07 5,130,108 +0.35(+0.38%)
Mar 15, 2023 89.99 92.35 89.67 91.72 4,071,639 +1.65(+1.83%)
Mar 14, 2023 89.84 91.06 89.13 90.07 3,988,811 +0.87(+0.98%)
Mar 13, 2023 87.83 91.44 87.83 89.20 4,795,861 +1.27(+1.44%)
Mar 10, 2023 89.44 89.63 87.48 87.93 2,775,635 -1.32(-1.48%)
Mar 09, 2023 90.00 91.00 88.79 89.25 2,904,057 -0.43(-0.48%)
Mar 08, 2023 88.71 89.83 88.58 89.67 2,586,518 +1.09(+1.23%)
Mar 07, 2023 91.05 91.10 88.07 88.59 2,973,549 -2.33(-2.56%)
Mar 06, 2023 90.45 90.97 90.30 90.92 2,859,309 +0.56(+0.62%)
Mar 03, 2023 89.00 90.41 88.34 90.36 4,288,052 +1.53(+1.73%)
Mar 02, 2023 86.93 89.01 86.88 88.82 2,733,246 +1.76(+2.02%)
Mar 01, 2023 89.06 89.08 86.94 87.06 3,560,968 -2.23(-2.49%)
Feb 28, 2023 90.45 90.98 89.21 89.29 3,330,694 -1.47(-1.62%)
Feb 27, 2023 91.90 92.74 90.64 90.75 2,550,569 -1.05(-1.15%)
Feb 24, 2023 90.77 91.92 90.45 91.81 2,450,087 +0.08(+0.08%)
Feb 23, 2023 92.71 92.92 91.31 91.73 1,994,622 -0.60(-0.65%)
Feb 22, 2023 92.32 93.32 92.04 92.33 2,185,821 -0.20(-0.21%)
Feb 21, 2023 93.77 94.09 92.45 92.53 3,444,382 -1.71(-1.82%)
Feb 17, 2023 93.36 94.71 92.71 94.24 3,210,757 +1.14(+1.22%)
Feb 16, 2023 92.36 93.54 91.36 93.10 2,269,774 +0.03(+0.04%)
Feb 15, 2023 92.83 93.24 92.40 93.07 3,494,694 -0.20(-0.21%)
Feb 14, 2023 93.75 94.18 92.89 93.27 2,336,443 -0.53(-0.57%)
Feb 13, 2023 92.72 94.14 92.72 93.80 2,059,896 +0.87(+0.94%)
Feb 10, 2023 91.29 93.02 90.74 92.93 2,808,536 +1.46(+1.60%)
Feb 09, 2023 93.09 94.12 90.95 91.47 4,694,942 -1.53(-1.64%)
Feb 08, 2023 93.95 94.03 92.67 93.00 3,548,804 -1.54(-1.63%)
Feb 07, 2023 94.78 94.84 93.34 94.53 2,850,306 -0.93(-0.97%)
Feb 06, 2023 93.90 95.56 93.80 95.46 3,253,184 +1.15(+1.22%)
Feb 03, 2023 95.17 95.45 92.32 94.31 4,619,199 -1.37(-1.43%)
Feb 02, 2023 96.21 97.36 95.64 95.68 4,049,049 -0.47(-0.49%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.