Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2020-10-23	Z	DUK	94.00	94.37	90.97	92.78	-1.11	4,532,019	40,480	92.00	92.65
2020-10-22	Z	DUK	92.59	93.91	92.06	93.89	1.38	4,162,213	27,145	93.26	93.99
2020-10-21	Z	DUK	91.96	92.98	91.56	92.51	0.45	2,232,929	24,128	91.11	92.51
2020-10-20	Z	DUK	92.11	92.7971	91.80	92.06	-0.01	2,243,300	23,523	91.95	92.88
2020-10-19	Z	DUK	92.12	92.87	91.75	92.07	-0.30	2,284,024	23,258	92.07	92.88
2020-10-16	Z	DUK	92.18	93.06	91.73	92.37	0.41	2,811,176	27,836	90.75	93.00
2020-10-15	Z	DUK	91.07	92.82	90.75	91.96	-0.71	2,170,565	22,887	91.95	92.65
2020-10-14	Z	DUK	92.84	93.50	92.01	92.67	-0.25	2,420,656	24,125	92.00	93.70
2020-10-13	Z	DUK	92.64	93.26	91.30	92.92	-0.19	2,544,541	26,475	91.00	93.50
2020-10-12	Z	DUK	93.19	93.85	92.59	93.11	-0.19	3,131,627	23,309	93.11	93.89
2020-10-09	Z	DUK	93.14	93.92	92.04	93.30	0.15	3,686,825	30,222	92.85	93.67
2020-10-08	Z	DUK	91.49	93.43	90.90	93.15	1.85	3,253,183	34,539	93.41	94.50
2020-10-07	Z	DUK	91.61	92.125	90.70	91.30	0.53	2,480,060	24,891	90.50	91.33
2020-10-06	Z	DUK	91.72	92.065	90.46	90.77	-0.97	2,993,887	32,299	90.00	92.20
2020-10-05	Z	DUK	90.98	92.15	89.90	91.74	0.16	3,038,546	26,457	90.50	92.65
2020-10-02	Z	DUK	89.22	92.15	88.69	91.58	1.53	5,924,925	51,524	90.97	91.00
2020-10-01	Z	DUK	88.03	90.36	87.60	90.05	1.49	6,249,700	52,573	89.97	90.50
2020-09-30	Z	DUK	88.00	89.4899	86.43	88.56	6.15	18,804,734	126,447	88.57	89.25
2020-09-29	Z	DUK	83.07	83.40	82.04	82.41	-0.46	2,153,795	22,952	87.26	87.98
2020-09-28	Z	DUK	82.97	84.08	82.66	82.87	0.40	2,423,773	26,291	82.03	83.32
2020-09-25	Z	DUK	81.28	82.59	80.95	82.47	0.80	3,854,629	28,722	80.95	82.83
2020-09-24	Z	DUK	81.23	82.41	80.41	81.67	0.39	2,582,328	28,589	81.45	82.29
2020-09-23	Z	DUK	82.90	83.13	81.23	81.28	-1.41	2,322,811	23,600	81.00	82.83
2020-09-22	Z	DUK	82.41	84.01	82.255	82.69	0.12	2,703,948	28,096	82.00	83.98
2020-09-21	Z	DUK	82.05	82.57	81.1694	82.57	-0.38	3,002,015	30,975	81.76	83.50
2020-09-18	Z	DUK	84.20	84.74	82.90	82.95	-1.65	5,035,854	30,639	82.75	84.70
2020-09-17	Z	DUK	84.25	84.78	83.64	84.60	-0.24	3,355,958	30,585	84.00	85.87
2020-09-16	Z	DUK	85.00	85.48	84.57	84.84	0.39	2,910,381	26,325	84.05	85.50
2020-09-15	Z	DUK	84.94	85.87	83.9258	84.45	0.07	2,582,508	26,797	84.20	84.56
2020-09-14	Z	DUK	83.58	84.935	83.58	84.38	1.35	3,438,204	30,345	82.50	85.00
2020-09-11	Z	DUK	82.07	83.41	81.75	83.03	1.03	3,196,938	30,994	82.01	83.15
2020-09-10	Z	DUK	82.22	82.7311	81.41	82.00	-0.59	3,591,244	37,098	82.00	83.00
2020-09-09	Z	DUK	82.42	83.89	81.85	82.59	1.86	4,411,116	38,893	82.05	83.75
2020-09-08	Z	DUK	81.15	81.24	79.38	80.73	-0.24	3,252,146	32,845	80.06	81.39
2020-09-07	Z	DUK	81.22	81.82	79.93	80.97	-0.17	0	0	80.20	81.12
2020-09-04	Z	DUK	81.22	81.82	79.93	80.97	-0.17	2,820,296	30,075	80.20	81.12
2020-09-03	Z	DUK	81.82	82.70	80.34	81.14	-0.33	3,135,071	31,371	80.50	82.50
2020-09-02	Z	DUK	79.24	81.90	78.98	81.47	2.26	3,626,199	36,619	81.26	81.59
2020-09-01	Z	DUK	79.84	80.175	78.975	79.21	-1.13	3,194,645	31,897	79.21	79.37
2020-08-31	Z	DUK	79.70	81.53	79.61	80.34	0.63	3,569,255	32,631	80.10	80.59
2020-08-28	Z	DUK	79.99	79.99	78.95	79.71	0.16	3,190,794	31,783	79.50	79.80
2020-08-27	Z	DUK	79.68	80.37	79.215	79.55		2,932,800	30,648	79.55	80.00
2020-08-26	Z	DUK	80.42	80.62	79.31	79.55	-1.30	3,367,934	32,348	79.25	79.60
2020-08-25	Z	DUK	81.50	81.50	80.43	80.85	-0.62	2,769,330	25,532	80.60	81.50
2020-08-24	Z	DUK	81.38	81.655	80.50	81.47	0.47	2,679,398	26,425	80.75	81.50
2020-08-21	Z	DUK	81.1397	81.33	80.28	81.00	-0.04	3,911,087	23,052	80.80	81.19
2020-08-20	Z	DUK	81.26	81.61	80.56	81.04	-0.62	2,715,265	31,185	80.67	81.60
2020-08-19	Z	DUK	81.92	82.1855	81.46	81.66		2,623,147	24,788	81.50	81.81
2020-08-18	Z	DUK	82.57	82.77	81.50	81.66	-0.94	2,607,237	28,874	81.67	81.69
2020-08-17	Z	DUK	82.29	83.11	81.66	82.60	0.45	3,849,505	28,248	82.50	82.65
2020-08-14	Z	DUK	82.56	82.896	81.93	82.15	-0.59	2,016,173	22,079	81.97	82.60
2020-08-13	Z	DUK	83.04	83.23	82.00	82.74	-0.615	3,219,152	33,443	82.50	82.87
2020-08-12	Z	DUK	84.02	84.775	83.83	84.32	0.65	3,397,739	28,693	84.00	84.35
2020-08-11	Z	DUK	84.99	85.0914	83.465	83.67	-1.09	4,545,647	33,183	83.79	83.95
2020-08-10	Z	DUK	87.19	87.21	84.5257	84.76	-1.85	4,323,253	40,276	84.60	85.24
2020-08-07	Z	DUK	83.79	86.69	83.68	86.61	2.40	4,289,119	36,432	86.71	87.40
2020-08-06	Z	DUK	83.27	84.39	82.67	84.21	0.70	3,036,396	32,449	83.51	84.22
2020-08-05	Z	DUK	84.72	84.86	83.28	83.51	-1.18	2,946,942	24,707	83.51	83.61
2020-08-04	Z	DUK	83.50	84.97	83.34	84.69	0.88	3,234,460	29,979	84.50	84.68
2020-08-03	Z	DUK	84.67	84.75	83.11	83.81	-0.93	2,552,180	26,472	83.60	85.40
2020-07-31	Z	DUK	84.05	84.81	83.60	84.74	0.17	3,292,473	29,503	83.59	84.76
2020-07-30	Z	DUK	84.31	84.58	83.49	84.57	-0.40	2,828,585	27,158	84.37	84.90
2020-07-29	Z	DUK	84.53	85.05	83.84	84.97	0.37	2,501,753	23,905	83.50	85.10
2020-07-28	Z	DUK	81.25	84.98	81.21	84.60	3.31	4,851,395	38,733	84.52	84.69
2020-07-27	Z	DUK	82.50	82.64	81.09	81.29	-1.50	4,198,914	34,671	81.30	81.40