Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-03	Z	DUK	99.33	100.33	99.10	100.25	0.94	3,558,450	26,636	98.89	101.40
2024-05-02	Z	DUK	100.00	100.0783	98.58	99.31	-0.485	2,808,053	23,739	98.52	99.78
2024-05-01	Z	DUK	97.95	100.56	97.49	99.78	1.51	4,861,956	33,869	92.40	100.00
2024-04-30	Z	DUK	98.29	98.9399	97.65	98.26	-0.45	2,565,865	23,342	97.41	99.29
2024-04-29	Z	DUK	98.25	99.08	98.21	98.73	1.02	2,125,074	20,141	98.29	99.76
2024-04-26	Z	DUK	99.00	99.22	97.62	97.71	-1.33	1,994,792	21,523	97.58	98.15
2024-04-25	Z	DUK	98.84	99.605	98.01	99.03	0.06	2,540,754	25,348	98.64	99.98
2024-04-24	Z	DUK	97.51	99.19	96.68	98.96	0.77	2,652,599	23,771	97.90	100.22
2024-04-23	Z	DUK	98.11	99.05	97.90	98.20	0.09	2,148,786	24,786	97.40	106.83
2024-04-22	Z	DUK	98.13	98.50	97.70	98.12	-0.12	2,933,049	27,474	97.66	98.27
2024-04-19	Z	DUK	96.10	98.405	95.98	98.24	2.33	4,212,860	30,737	97.76	98.37
2024-04-18	Z	DUK	94.91	96.03	94.21	95.93	1.46	2,639,327	23,015	94.10	95.98
2024-04-17	Z	DUK	93.57	94.755	93.20	94.50	1.6202	1,768,087	19,308	94.34	94.82
2024-04-16	Z	DUK	94.00	94.00	92.745	92.87	-1.26	2,655,475	23,131	92.75	93.92
2024-04-15	Z	DUK	95.31	95.63	93.68	94.12	-0.78	2,623,151	23,230	93.03	95.23
2024-04-12	Z	DUK	95.64	95.92	94.615	94.90	-0.40	2,279,785	23,664	94.65	96.00
2024-04-11	Z	DUK	96.22	96.23	94.51	95.29	-0.12	2,116,172	21,343	95.10	95.70
2024-04-10	Z	DUK	95.71	96.08	94.51	95.41	-1.90	2,475,494	26,194	94.50	96.00
2024-04-09	Z	DUK	96.70	97.49	96.11	97.32	1.01	2,460,455	21,620	96.00	98.00
2024-04-08	Z	DUK	95.63	96.55	95.54	96.31	0.39	2,348,458	20,377	96.12	96.57
2024-04-05	Z	DUK	95.72	96.20	95.16	95.91	-0.195	2,525,331	21,994	95.27	97.00
2024-04-04	Z	DUK	96.74	96.87	95.195	96.12	0.15	2,693,881	23,454	95.72	96.70
2024-04-03	Z	DUK	96.50	96.61	95.84	95.97	-0.57	2,278,093	20,479	95.00	96.57
2024-04-02	Z	DUK	96.14	97.3601	95.46	96.54	0.47	2,305,559	18,378	96.54	97.25
2024-04-01	Z	DUK	96.50	96.59	95.375	96.07	-0.68	1,859,637	16,349	95.40	96.56
2024-03-29	Z	DUK	96.14	96.85	95.77	96.71	0.60	0	0	96.60	96.97
2024-03-28	Z	DUK	96.14	96.85	95.77	96.71	0.60	2,637,612	18,341	96.60	96.97
2024-03-27	Z	DUK	94.10	96.13	94.03	96.09	2.43	3,165,169	25,065	94.10	96.17
2024-03-26	Z	DUK	94.80	95.07	93.57	93.67	-1.17	2,823,082	20,154	93.50	94.90
2024-03-25	Z	DUK	94.88	95.16	94.39	94.84	0.22	2,015,464	17,464	94.30	95.70
2024-03-22	Z	DUK	95.55	95.73	94.56	94.61	-0.36	2,308,623	16,954	94.50	95.55
2024-03-21	Z	DUK	95.49	96.05	94.93	94.96	-0.46	2,744,941	22,468	95.00	96.10
2024-03-20	Z	DUK	95.00	95.72	94.575	95.41	0.235	2,682,271	20,633	95.50	96.00
2024-03-19	Z	DUK	95.26	95.59	94.55	95.14	0.21	2,492,617	21,189	94.85	95.25
2024-03-18	Z	DUK	94.85	95.235	94.11	94.94	0.28	2,736,736	19,905	93.87	115.00
2024-03-15	Z	DUK	94.36	95.6589	94.36	94.71	-0.27	6,196,920	22,143	94.30	95.81
2024-03-14	Z	DUK	95.40	95.82	94.34	95.05	-0.44	3,541,002	24,368	94.59	96.10
2024-03-13	Z	DUK	95.50	96.30	95.405	95.50	0.56	3,519,187	27,730	94.60	96.00
2024-03-12	Z	DUK	95.39	96.25	94.69	95.01	-0.79	2,878,144	21,790	94.60	96.50
2024-03-11	Z	DUK	94.82	95.89	94.50	95.84	0.90	1,967,089	18,640	93.76	95.84
2024-03-08	Z	DUK	94.48	95.12	93.80	94.94	0.48	2,266,488	21,159	94.80	95.89
2024-03-07	Z	DUK	94.91	95.13	94.23	94.48	0.40	2,610,525	20,572	94.13	94.88
2024-03-06	Z	DUK	93.47	94.32	92.971	94.07	1.41	4,229,529	29,144	88.39	94.36
2024-03-05	Z	DUK	92.78	94.27	92.33	92.69	0.28	3,679,257	26,653	92.06	92.69
2024-03-04	Z	DUK	90.22	92.56	90.22	92.42	1.56	3,724,606	28,941	91.98	92.52
2024-03-01	Z	DUK	91.75	91.88	90.09	90.85	-0.98	3,367,633	25,354	90.70	91.50
2024-02-29	Z	DUK	91.06	92.08	90.76	91.83	1.15	5,245,731	27,927	91.00	91.75
2024-02-28	Z	DUK	90.75	91.25	90.431	90.74	-0.10	3,255,180	22,095	90.10	104.66
2024-02-27	Z	DUK	90.64	91.33	90.455	90.85	0.18	2,962,376	21,873	90.53	91.05
2024-02-26	Z	DUK	92.47	92.57	90.5202	90.65	-2.10	3,797,665	26,531	89.95	92.00
2024-02-23	Z	DUK	92.40	93.33	91.92	92.73	0.60	2,494,543	20,520	90.22	94.40
2024-02-22	Z	DUK	92.29	92.5857	91.30	92.13	-0.85	4,131,469	26,709	91.00	100.00
2024-02-21	Z	DUK	92.20	93.28	92.02	92.99	1.05	2,781,742	25,182	91.92	94.04
2024-02-20	Z	DUK	92.00	92.7762	91.51	91.94	0.105	2,590,708	20,061	91.27	93.80
2024-02-19	Z	DUK	92.07	92.335	91.10	91.88	-0.48	0	0	91.44	92.03
2024-02-16	Z	DUK	92.07	92.335	91.10	91.88	-0.48	4,119,928	25,560	91.44	92.03
2024-02-15	Z	DUK	90.73	92.41	90.53	92.36	2.045	2,952,005	25,028	91.50	93.36
2024-02-14	Z	DUK	91.30	91.99	90.93	91.34	-0.31	3,062,377	26,564	91.34	91.55
2024-02-13	Z	DUK	92.61	92.928	90.30	91.61	-1.07	3,428,030	28,097	90.00	91.80
2024-02-12	Z	DUK	91.56	92.8499	91.17	92.65	0.99	3,925,909	28,405	90.50	92.99
2024-02-09	Z	DUK	92.26	92.73	91.63	91.69	-0.96	4,642,316	34,316	91.65	91.76
2024-02-08	Z	DUK	94.74	95.20	91.47	92.65	-2.89	5,580,741	37,550	92.25	93.00
2024-02-07	Z	DUK	95.47	95.61	94.78	95.50	0.41	2,471,005	18,720	95.00	96.00
2024-02-06	Z	DUK	95.09	95.41	94.75	95.06	-0.18	2,171,973	17,189	94.00	96.96
2024-02-05	Z	DUK	95.50	96.075	94.76	95.25	-0.98	3,142,680	24,387	85.00	99.18