Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic
  • Search Hotels in Santa Clara

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

Duke Energy (NY: DUK )

106.92 +0.01 (+0.01%)
Official Closing Price Updated: 7:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 107.58 107.61 106.31 106.92 2,171,195 +0.01(+0.01%)
Jul 18, 2024 107.01 108.59 106.72 106.91 2,638,852 -0.61(-0.57%)
Jul 17, 2024 107.07 108.44 105.65 107.52 3,374,833 +0.99(+0.93%)
Jul 16, 2024 106.31 107.26 105.85 106.53 3,056,991 +1.21(+1.15%)
Jul 15, 2024 104.69 105.39 104.02 105.32 2,863,449 -0.07(-0.07%)
Jul 12, 2024 104.68 105.90 104.27 105.39 2,715,454 +0.93(+0.89%)
Jul 11, 2024 103.06 104.89 102.66 104.46 3,330,884 +1.63(+1.59%)
Jul 10, 2024 101.25 102.90 100.90 102.83 3,128,566 +1.89(+1.87%)
Jul 09, 2024 100.59 101.40 100.30 100.94 3,200,556 +0.30(+0.30%)
Jul 08, 2024 100.44 101.39 100.03 100.64 2,535,162 +0.08(+0.08%)
Jul 05, 2024 100.00 100.97 99.55 100.56 1,929,946 +0.72(+0.72%)
Jul 03, 2024 99.72 101.07 99.54 99.84 1,072,697 +0.03(+0.03%)
Jul 02, 2024 99.63 100.01 99.21 99.81 1,856,085 +0.46(+0.46%)
Jul 01, 2024 100.73 101.26 99.29 99.35 2,097,626 -0.88(-0.88%)
Jun 28, 2024 100.59 100.76 99.65 100.23 3,898,746 -0.36(-0.36%)
Jun 27, 2024 100.00 100.89 99.75 100.59 2,358,018 +0.64(+0.64%)
Jun 26, 2024 99.85 100.21 99.30 99.95 1,958,948 -0.25(-0.25%)
Jun 25, 2024 101.24 101.46 99.96 100.20 2,144,713 -1.31(-1.29%)
Jun 24, 2024 99.99 101.84 99.78 101.51 2,026,386 +1.67(+1.67%)
Jun 21, 2024 100.29 101.05 99.55 99.84 5,004,394 -0.26(-0.26%)
Jun 20, 2024 100.25 100.73 99.40 100.10 3,084,925 +0.07(+0.07%)
Jun 18, 2024 100.73 101.14 99.70 100.03 2,469,409 -0.77(-0.76%)
Jun 17, 2024 101.95 102.09 100.69 100.80 2,953,105 -1.56(-1.52%)
Jun 14, 2024 100.89 102.39 100.67 102.36 2,668,063 +1.10(+1.09%)
Jun 13, 2024 101.29 101.80 100.45 101.26 1,811,196 -0.06(-0.06%)
Jun 12, 2024 103.00 103.26 100.92 101.32 2,397,192 -1.04(-1.02%)
Jun 11, 2024 102.01 102.67 101.29 102.36 2,434,432 -0.16(-0.16%)
Jun 10, 2024 102.50 102.98 101.92 102.52 1,915,558 -0.10(-0.10%)
Jun 07, 2024 102.00 103.78 101.73 102.62 1,886,828 -0.24(-0.23%)
Jun 06, 2024 103.04 103.82 102.52 102.86 1,945,261 -0.34(-0.33%)
Jun 05, 2024 104.40 104.60 103.03 103.20 2,228,247 -1.40(-1.34%)
Jun 04, 2024 103.25 104.87 103.05 104.60 4,822,593 +1.19(+1.15%)
Jun 03, 2024 103.09 103.81 102.82 103.41 3,429,732 -0.16(-0.15%)
May 31, 2024 101.62 103.64 101.45 103.57 4,000,782 +2.27(+2.24%)
May 30, 2024 100.78 101.36 100.02 101.30 2,423,894 +0.88(+0.88%)
May 29, 2024 100.53 100.86 100.03 100.42 2,527,917 -0.76(-0.75%)
May 28, 2024 101.90 102.67 101.09 101.18 2,472,469 -0.99(-0.97%)
May 24, 2024 102.02 102.50 101.67 102.17 1,864,574 +0.38(+0.37%)
May 23, 2024 103.00 103.15 101.61 101.79 2,529,892 -1.65(-1.60%)
May 22, 2024 103.90 104.38 103.14 103.44 3,124,944 -0.94(-0.90%)
May 21, 2024 103.79 104.60 103.25 104.38 2,753,642 +0.72(+0.69%)
May 20, 2024 103.93 103.93 103.33 103.66 2,088,999 -0.23(-0.22%)
May 17, 2024 103.14 103.93 102.44 103.89 3,694,078 +1.05(+1.02%)
May 16, 2024 102.30 103.25 102.30 102.84 4,143,347 +0.52(+0.50%)
May 15, 2024 102.28 102.63 101.84 102.33 2,662,459 +1.03(+1.02%)
May 14, 2024 102.14 102.24 101.21 101.30 2,189,894 -0.58(-0.56%)
May 13, 2024 101.68 102.80 101.59 101.87 2,207,150 +0.22(+0.21%)
May 10, 2024 102.46 102.61 101.58 101.65 2,806,524 -0.35(-0.34%)
May 09, 2024 101.24 102.03 100.99 102.00 3,025,745 +0.63(+0.62%)
May 08, 2024 101.41 101.62 100.66 101.36 3,532,972 +0.12(+0.12%)
May 07, 2024 100.00 101.34 99.31 101.25 5,282,435 +1.82(+1.83%)
May 06, 2024 99.49 99.74 98.86 99.42 3,112,313 +0.16(+0.16%)
May 03, 2024 98.86 99.34 98.12 99.27 4,381,920 +0.94(+0.96%)
May 02, 2024 99.01 99.09 97.60 98.33 2,836,182 -0.47(-0.47%)
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.
 
 
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.