The closing price for Duke Energy (DUK) in 2007 was $25.97, on December 31, 2007. It was up 5.4% for the year. The latest price is $126.81.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2007 | $26.13 | $26.19 | $25.91 | $25.97 | 992,367 |
December 28 2007 | $26.09 | $26.39 | $26.06 | $26.17 | 1,572,067 |
December 27 2007 | $26.27 | $26.48 | $26.04 | $26.06 | 1,263,400 |
December 26 2007 | $26.40 | $26.57 | $26.26 | $26.48 | 1,073,267 |
December 24 2007 | $26.39 | $26.55 | $26.33 | $26.43 | 691,533 |
December 21 2007 | $26.50 | $26.62 | $26.31 | $26.39 | 2,948,233 |
December 20 2007 | $26.26 | $26.46 | $25.95 | $26.19 | 1,711,867 |
December 19 2007 | $26.27 | $26.46 | $25.85 | $26.03 | 2,406,167 |
December 18 2007 | $26.14 | $26.36 | $26.04 | $26.27 | 2,051,200 |
December 17 2007 | $26.18 | $26.40 | $25.82 | $25.96 | 1,744,400 |
December 14 2007 | $26.14 | $26.64 | $26.14 | $26.35 | 2,774,500 |
December 13 2007 | $26.23 | $26.66 | $26.10 | $26.61 | 2,829,933 |
December 12 2007 | $26.55 | $26.55 | $26.03 | $26.31 | 2,671,100 |
December 11 2007 | $26.52 | $26.63 | $25.97 | $25.97 | 2,457,500 |
December 10 2007 | $26.58 | $26.76 | $26.33 | $26.53 | 1,965,633 |
December 07 2007 | $26.45 | $26.58 | $26.26 | $26.48 | 1,772,700 |
December 06 2007 | $26.32 | $26.49 | $26.09 | $26.44 | 1,661,833 |
December 05 2007 | $26.22 | $26.37 | $26.08 | $26.33 | 2,195,867 |
December 04 2007 | $25.43 | $26.21 | $25.37 | $26.03 | 2,755,533 |
December 03 2007 | $25.49 | $25.73 | $25.39 | $25.54 | 1,721,267 |
November 30 2007 | $25.72 | $25.72 | $25.36 | $25.48 | 2,268,900 |
November 29 2007 | $25.59 | $25.72 | $25.29 | $25.46 | 2,120,467 |
November 28 2007 | $25.50 | $25.72 | $25.15 | $25.68 | 2,040,933 |
November 27 2007 | $25.42 | $25.60 | $25.11 | $25.36 | 2,592,533 |
November 26 2007 | $25.63 | $25.85 | $25.32 | $25.33 | 2,468,700 |
Daily pricing data for Duke Energy dates back to 3/17/1980, and may be incomplete.