Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2021-01-22	Z	DUK	89.82	90.67	89.46	90.29	0.11	1,917,464	17,679	89.50	91.00
2021-01-21	Z	DUK	90.50	90.77	89.80	90.18	-0.60	2,254,815	17,856	90.16	90.25
2021-01-20	Z	DUK	90.30	91.21	89.50	90.78	0.40	2,331,353	26,403	90.79	90.80
2021-01-19	Z	DUK	92.875	92.95	90.35	90.38	-1.73	2,486,228	25,707	90.40	90.99
2021-01-18	Z	DUK				92.11				91.29	92.30
2021-01-15	Z	DUK	90.89	92.38	90.60	92.11	0.45	2,914,574	26,469	91.29	92.30
2021-01-14	Z	DUK	91.56	91.955	90.33	91.67	0.11	3,097,519	26,739	90.60	91.49
2021-01-13	Z	DUK	88.98	92.365	88.95	91.56	2.63	3,592,454	30,868	91.50	91.75
2021-01-12	Z	DUK	89.29	89.56	87.6203	88.93	-0.36	2,860,710	28,340	88.71	88.95
2021-01-11	Z	DUK	89.64	90.42	88.53	89.29	-0.76	2,193,801	24,068	89.07	89.97
2021-01-08	Z	DUK	89.95	90.40	89.42	90.05	0.16	2,752,139	29,537	89.90	90.20
2021-01-07	Z	DUK	91.15	91.46	89.74	89.89	-1.02	2,989,402	29,457	89.89	90.00
2021-01-06	Z	DUK	89.95	91.77	89.87	90.91	1.16	2,822,998	28,211	90.02	91.99
2021-01-05	Z	DUK	89.79	90.19	89.04	89.75	0.04	2,546,935	24,046	89.50	89.90
2021-01-04	Z	DUK	91.78	92.13	89.20	89.71	-1.85	2,683,898	25,553	89.71	90.70
2021-01-01	Z	DUK	90.61	91.64	90.27	91.56	1.00	0	0	90.00	92.00
2020-12-31	Z	DUK	90.61	91.64	90.27	91.56	1.00	1,638,826	15,043	90.00	92.00
2020-12-30	Z	DUK	89.92	91.08	89.92	90.56	0.70	1,838,968	19,458	90.00	91.45
2020-12-29	Z	DUK	90.53	91.04	89.68	89.86	-0.39	2,044,628	19,327	89.67	91.24
2020-12-28	Z	DUK	90.16	90.66	89.73	90.25	0.58	1,473,415	18,068	90.05	90.25
2020-12-25	Z	DUK	89.22	89.72	88.80	89.67	0.63	0	0	89.21	89.90
2020-12-24	Z	DUK	89.22	89.72	88.80	89.67	0.63	733,507	9,016	89.21	89.90
2020-12-23	Z	DUK	89.98	90.75	89.02	89.04	-0.49	1,956,455	22,799	88.90	89.75
2020-12-22	Z	DUK	89.09	89.565	88.60	89.53	0.43	2,831,757	25,093	89.00	89.53
2020-12-21	Z	DUK	89.81	90.00	88.18	89.10	-1.22	4,682,159	36,058	88.90	89.41
2020-12-18	Z	DUK	91.45	91.5973	90.24	90.32	-1.20	7,342,863	33,367	90.32	90.55
2020-12-17	Z	DUK	91.31	91.83	91.00	91.52	0.91	4,309,925	29,836	91.00	91.95
2020-12-16	Z	DUK	92.39	92.98	90.60	90.61	-1.50	4,057,859	28,570	90.58	90.65
2020-12-15	Z	DUK	91.26	92.84	90.90	92.11	0.98	4,059,585	30,534	90.90	92.65
2020-12-14	Z	DUK	92.38	94.08	91.10	91.13	-0.41	3,684,225	32,414	91.12	92.00
2020-12-11	Z	DUK	91.25	91.89	90.90	91.54	-0.22	3,225,125	28,294	91.40	91.96
2020-12-10	Z	DUK	91.69	92.07	90.83	91.76	0.37	3,628,481	33,449	91.75	91.95
2020-12-09	Z	DUK	91.49	91.74	90.29	91.39	-0.12	2,998,225	28,615	90.80	91.89
2020-12-08	Z	DUK	91.33	92.02	90.40	91.51	-0.36	2,408,347	26,128	91.75	92.00
2020-12-07	Z	DUK	90.70	92.3075	90.55	91.87	0.72	2,030,683	23,509	90.87	92.15
2020-12-04	Z	DUK	92.20	92.67	90.1383	91.15	-1.20	3,172,233	36,618	90.91	91.14
2020-12-03	Z	DUK	93.48	93.70	92.095	92.35	-1.52	2,286,092	24,088	92.20	93.70
2020-12-02	Z	DUK	93.10	93.91	91.91	93.87	0.61	2,173,993	25,995	93.14	94.00
2020-12-01	Z	DUK	93.56	94.64	93.17	93.26	0.60	2,947,309	24,934	93.00	93.98
2020-11-30	Z	DUK	94.13	94.25	91.94	92.66	-1.94	5,012,313	36,109	92.66	93.49
2020-11-27	Z	DUK	96.15	96.15	94.095	94.60	-1.55	1,293,833	14,920	93.71	94.69
2020-11-26	Z	DUK	95.95	96.24	94.835	96.15	-0.11	0	0	95.30	96.30
2020-11-25	Z	DUK	95.95	96.24	94.835	96.15	-0.11	1,959,358	23,598	95.30	96.30
2020-11-24	Z	DUK	94.47	96.33	93.90	96.26	2.93	4,350,922	39,304	96.16	96.50
2020-11-23	Z	DUK	92.52	93.43	92.01	93.33	0.75	3,796,750	30,022	93.33	95.80
2020-11-20	Z	DUK	91.70	92.68	91.38	92.58	0.88	4,213,890	30,741	92.58	92.60
2020-11-19	Z	DUK	91.34	91.76	90.01	91.70	0.17	3,368,369	31,725	90.25	91.70
2020-11-18	Z	DUK	93.59	93.9588	91.46	91.53	-1.39	2,949,150	29,148	91.15	93.00
2020-11-17	Z	DUK	94.30	95.00	92.83	92.92	-2.09	3,178,657	28,874	92.51	93.12
2020-11-16	Z	DUK	96.05	96.05	94.47	95.01	0.03	2,843,021	26,306	94.40	95.05
2020-11-13	Z	DUK	94.71	95.36	94.60	94.98	0.73	1,887,359	17,646	94.40	95.50
2020-11-12	Z	DUK	95.50	95.91	93.595	94.25	-2.095	3,119,041	33,366	94.00	96.25
2020-11-11	Z	DUK	97.68	98.66	97.0397	97.31	0.17	2,703,419	25,863	97.02	97.60
2020-11-10	Z	DUK	95.72	97.27	94.30	97.14	1.74	3,144,597	31,480	95.65	97.25
2020-11-09	Z	DUK	96.81	98.88	95.11	95.40	1.96	4,148,188	46,000	94.58	99.00
2020-11-06	Z	DUK	94.50	95.53	93.34	93.44	-0.78	2,380,519	21,874	93.60	93.75
2020-11-05	Z	DUK	94.82	96.96	93.97	94.22	0.67	2,531,909	28,376	94.00	94.35
2020-11-04	Z	DUK	95.07	96.73	93.55	93.55	-1.97	2,883,721	32,737	92.00	94.00
2020-11-03	Z	DUK	94.86	96.555	94.43	95.52	1.70	3,512,380	38,470	94.00	96.80
2020-11-02	Z	DUK	92.93	94.20	92.25	93.82	1.71	2,929,863	31,832	92.69	94.48
2020-10-30	Z	DUK	91.66	93.00	91.23	92.11	-0.13	3,304,844	28,427	91.25	92.98
2020-10-29	Z	DUK	90.72	93.19	89.615	92.24	1.26	3,424,926	37,206	91.89	92.15
2020-10-28	Z	DUK	91.79	93.09	90.83	90.98	-2.08	3,658,816	31,150	90.80	91.40
2020-10-27	Z	DUK	93.32	93.94	92.62	93.06	-0.12	2,275,940	25,913	92.20	93.24
2020-10-26	Z	DUK	91.94	93.50	91.47	93.18	0.40	2,711,792	26,605	91.63	93.60