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 )

115.87 -0.82 (-0.70%)
Streaming Delayed Price Updated: 1:22 PM EST, Feb 12, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 11, 2025 115.42 116.81 113.98 116.69 2,405,074 +1.09(+0.94%)
Feb 10, 2025 114.99 115.62 113.66 115.60 2,606,732 +0.61(+0.53%)
Feb 07, 2025 114.18 115.69 113.92 114.99 3,476,874 +0.47(+0.41%)
Feb 06, 2025 114.03 114.91 113.36 114.52 2,593,307 +0.66(+0.58%)
Feb 05, 2025 113.14 114.21 112.45 113.86 4,858,592 +1.43(+1.27%)
Feb 04, 2025 112.64 112.83 111.32 112.43 2,087,884 -0.77(-0.68%)
Feb 03, 2025 111.98 113.46 111.20 113.20 4,829,028 +1.21(+1.08%)
Jan 31, 2025 112.26 112.45 111.38 111.99 3,538,012 -0.27(-0.24%)
Jan 30, 2025 112.02 112.40 110.81 112.26 2,204,826 +1.64(+1.48%)
Jan 29, 2025 111.48 112.21 110.54 110.62 2,744,169 -0.69(-0.62%)
Jan 28, 2025 112.38 112.70 111.28 111.31 3,664,640 -1.31(-1.16%)
Jan 27, 2025 111.00 112.76 109.43 112.62 3,585,098 +2.76(+2.51%)
Jan 24, 2025 108.85 110.25 108.74 109.86 2,695,310 +0.52(+0.48%)
Jan 23, 2025 109.30 109.73 108.67 109.34 2,612,498 +0.52(+0.48%)
Jan 22, 2025 110.55 110.62 108.63 108.82 4,276,422 -1.95(-1.76%)
Jan 21, 2025 110.00 111.35 109.30 110.77 3,144,077 +1.51(+1.38%)
Jan 17, 2025 108.73 109.90 108.45 109.26 2,928,408 +0.20(+0.18%)
Jan 16, 2025 106.10 109.08 105.90 109.06 2,899,136 +2.61(+2.45%)
Jan 15, 2025 108.10 108.10 106.35 106.45 3,791,327 -0.40(-0.37%)
Jan 14, 2025 106.16 106.88 105.61 106.85 2,866,170 +0.71(+0.67%)
Jan 13, 2025 106.47 106.56 105.20 106.14 2,387,595 +0.27(+0.26%)
Jan 10, 2025 107.47 108.59 105.44 105.87 2,998,166 -2.36(-2.18%)
Jan 08, 2025 106.56 108.44 106.49 108.23 3,209,463 +1.42(+1.33%)
Jan 07, 2025 106.68 107.85 106.30 106.81 2,976,379 +0.44(+0.41%)
Jan 06, 2025 107.35 107.42 105.90 106.37 4,358,552 -1.41(-1.31%)
Jan 03, 2025 108.07 108.67 107.65 107.78 2,299,378 -0.04(-0.04%)
Jan 02, 2025 108.48 108.88 107.44 107.82 2,865,523 +0.08(+0.07%)
Dec 31, 2024 107.74 0 +0.03(+0.03%)
Dec 30, 2024 108.00 108.12 107.05 107.71 2,217,222 -0.63(-0.58%)
Dec 27, 2024 107.60 109.00 107.50 108.34 2,127,273 +0.03(+0.03%)
Dec 26, 2024 108.68 108.95 107.86 108.31 2,914,569 -0.66(-0.61%)
Dec 24, 2024 108.39 109.03 108.11 108.97 991,928 +0.41(+0.38%)
Dec 23, 2024 108.11 108.64 107.16 108.56 2,756,889 +0.28(+0.26%)
Dec 20, 2024 107.16 108.69 106.72 108.28 6,044,526 +0.96(+0.89%)
Dec 19, 2024 105.88 108.24 105.74 107.32 2,450,216 +1.56(+1.48%)
Dec 18, 2024 107.38 107.91 105.63 105.76 4,713,855 -2.13(-1.97%)
Dec 17, 2024 106.95 108.20 106.53 107.89 2,784,911 +0.45(+0.42%)
Dec 16, 2024 108.74 109.21 107.18 107.44 5,793,745 -1.38(-1.27%)
Dec 13, 2024 109.66 110.00 108.73 108.82 5,141,215 -0.34(-0.31%)
Dec 12, 2024 110.21 110.32 108.77 109.16 3,087,589 -0.43(-0.39%)
Dec 11, 2024 110.80 110.99 109.18 109.59 3,820,332 -1.52(-1.37%)
Dec 10, 2024 111.94 111.94 110.32 111.11 2,941,457 -0.75(-0.67%)
Dec 09, 2024 111.71 112.60 111.28 111.86 2,572,638 -0.24(-0.21%)
Dec 06, 2024 113.84 114.34 111.95 112.10 2,808,969 -1.91(-1.68%)
Dec 05, 2024 113.21 114.40 113.00 114.01 2,178,659 +0.73(+0.64%)
Dec 04, 2024 113.45 113.75 112.72 113.28 2,218,928 -0.36(-0.32%)
Dec 03, 2024 115.80 116.21 113.63 113.64 2,437,838 -1.54(-1.34%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
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.