DUK: Historical Prices for DUKE ENERGY CP HL CO

Date	Open	High	Low	Close	Volume	Adj Close*
24-Nov-09	16.39	16.56	16.38	16.56	7,135,000	16.56
23-Nov-09	16.29	16.55	16.28	16.46	8,182,200	16.46
20-Nov-09	16.05	16.28	16.05	16.22	8,763,000	16.22
19-Nov-09	16.15	16.15	16.01	16.10	8,138,700	16.10
18-Nov-09	16.15	16.21	16.08	16.16	5,050,100	16.16
17-Nov-09	16.20	16.25	16.10	16.19	8,021,400	16.19
16-Nov-09	16.11	16.28	16.02	16.20	6,388,900	16.20
13-Nov-09	16.03	16.18	15.95	16.04	7,439,900	16.04
12-Nov-09	16.09	16.19	15.97	16.01	6,156,700	16.01
11-Nov-09	16.23	16.24	16.08	16.14	5,459,900	16.14
10-Nov-09	16.12	16.19	15.98	16.18	22,657,200	16.18
10-Nov-09	$ 0.24 Dividend
9-Nov-09	16.18	16.31	16.07	16.31	8,129,700	16.07
6-Nov-09	16.05	16.11	15.93	16.05	8,337,100	15.81
5-Nov-09	15.91	16.05	15.86	16.05	6,417,000	15.81
4-Nov-09	15.77	15.95	15.76	15.80	8,600,600	15.57
3-Nov-09	15.73	15.80	15.68	15.72	9,744,000	15.49
2-Nov-09	15.87	15.98	15.71	15.78	9,583,300	15.55
30-Oct-09	16.22	16.22	15.82	15.82	13,358,400	15.59
29-Oct-09	15.89	16.11	15.85	16.11	11,595,900	15.87
28-Oct-09	15.99	16.11	15.82	15.84	10,948,400	15.61
27-Oct-09	15.97	16.11	15.86	15.90	9,127,500	15.67
26-Oct-09	16.14	16.31	15.93	15.94	10,913,000	15.71
23-Oct-09	16.15	16.22	16.05	16.10	10,600,000	15.86
22-Oct-09	16.14	16.20	16.03	16.19	9,540,700	15.95
21-Oct-09	15.95	16.24	15.94	16.15	11,030,700	15.91
20-Oct-09	16.02	16.02	15.81	15.95	16,344,700	15.72
19-Oct-09	15.81	16.07	15.72	15.98	6,527,800	15.74
16-Oct-09	15.79	15.84	15.65	15.79	9,244,600	15.56
15-Oct-09	15.78	15.86	15.71	15.85	6,374,300	15.62
14-Oct-09	15.65	15.82	15.63	15.78	8,230,300	15.55
13-Oct-09	15.62	15.66	15.57	15.61	5,126,000	15.38
12-Oct-09	15.73	15.73	15.56	15.64	4,902,000	15.41
9-Oct-09	15.61	15.65	15.56	15.60	4,383,100	15.37
8-Oct-09	15.74	15.74	15.55	15.59	5,078,600	15.36
7-Oct-09	15.63	15.73	15.48	15.68	6,093,600	15.45
6-Oct-09	15.63	15.64	15.46	15.62	6,720,200	15.39
5-Oct-09	15.45	15.52	15.33	15.51	6,221,100	15.28
2-Oct-09	15.55	15.60	15.38	15.38	6,232,100	15.15
1-Oct-09	15.73	15.74	15.57	15.61	9,024,500	15.38
30-Sep-09	15.89	15.97	15.65	15.74	7,483,200	15.51
29-Sep-09	15.97	15.97	15.75	15.86	6,442,300	15.63
28-Sep-09	15.81	16.01	15.81	15.94	4,534,100	15.71
25-Sep-09	15.77	15.91	15.75	15.83	5,677,500	15.60
24-Sep-09	15.72	15.86	15.72	15.81	6,258,200	15.58
23-Sep-09	15.74	15.95	15.68	15.72	6,596,500	15.49
22-Sep-09	15.80	15.80	15.62	15.71	6,763,400	15.48
21-Sep-09	15.89	15.95	15.73	15.75	6,400,800	15.52
18-Sep-09	15.90	16.02	15.77	15.96	10,421,600	15.73
17-Sep-09	15.91	15.95	15.73	15.82	9,329,400	15.59
16-Sep-09	15.75	15.95	15.52	15.85	10,339,800	15.62
15-Sep-09	15.68	15.68	15.47	15.66	7,587,900	15.43
14-Sep-09	15.49	15.66	15.46	15.65	6,367,600	15.42
11-Sep-09	15.48	15.49	15.38	15.43	5,594,800	15.20
10-Sep-09	15.43	15.46	15.35	15.43	5,309,500	15.20
9-Sep-09	15.50	15.55	15.38	15.43	8,154,900	15.20
8-Sep-09	15.60	15.62	15.43	15.52	7,545,600	15.29
4-Sep-09	15.34	15.52	15.34	15.52	6,828,000	15.29
3-Sep-09	15.17	15.32	15.04	15.31	9,982,600	15.08
2-Sep-09	15.30	15.30	15.11	15.15	20,306,900	14.93
1-Sep-09	15.44	15.56	15.25	15.29	9,881,200	15.07
31-Aug-09	15.56	15.60	15.40	15.49	7,235,600	15.26
28-Aug-09	15.69	15.69	15.51	15.61	5,180,200	15.38
27-Aug-09	15.60	15.68	15.51	15.62	4,775,400	15.39
26-Aug-09	15.63	15.69	15.46	15.64	4,486,300	15.41
25-Aug-09	15.66	15.74	15.60	15.62	4,943,500	15.39
24-Aug-09	15.65	15.70	15.57	15.70	4,638,100	15.47
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions