Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2020-08-05	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	26,471	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
2020-07-24	Z	DUK	84.35	84.90	82.621	82.79	-1.20	2,953,119	30,513	82.65	82.89
2020-07-23	Z	DUK	84.06	84.39	83.48	83.99	-0.16	2,372,987	24,300	83.15	84.09
2020-07-22	Z	DUK	82.00	84.51	81.52	84.15	1.82	3,763,302	34,913	83.40	84.60
2020-07-21	Z	DUK	81.50	82.79	81.10	82.33	1.23	3,892,860	40,812	82.10	82.43
2020-07-20	Z	DUK	82.05	82.23	80.946	81.10	-1.30	3,271,539	24,024	80.90	81.20
2020-07-17	Z	DUK	81.69	82.63	81.459	82.40	1.33	4,603,142	31,696	82.02	82.80
2020-07-16	Z	DUK	80.70	81.338	80.43	81.07	0.64	2,874,405	25,063	80.50	81.10
2020-07-15	Z	DUK	82.50	82.64	80.32	80.43	-1.26	4,501,709	38,010	80.34	80.69
2020-07-14	Z	DUK	81.42	82.4737	81.39	81.69	0.27	4,218,174	35,004	81.29	82.19
2020-07-13	Z	DUK	81.15	81.97	80.96	81.42	0.10	2,205,139	26,117	80.00	81.98
2020-07-10	Z	DUK	79.79	81.58	79.76	81.32	1.58	2,545,669	25,076	81.20	81.50
2020-07-09	Z	DUK	81.30	81.33	79.11	79.74	-1.70	3,457,440	35,480	79.50	80.19
2020-07-08	Z	DUK	80.86	81.95	80.33	81.44	0.62	3,433,141	32,212	81.34	81.64
2020-07-07	Z	DUK	79.20	81.18	79.15	80.82	1.01	4,129,946	38,122	80.85	80.95
2020-07-06	Z	DUK	80.50	81.86	79.12	79.81	-2.03	5,997,782	53,398	79.61	80.60
2020-07-03	Z	DUK	82.64	82.92	81.44	81.84	-0.09	0	0	80.05	82.25
2020-07-02	Z	DUK	82.64	82.92	81.44	81.84	-0.09	2,819,677	27,156	80.05	82.25
2020-07-01	Z	DUK	79.97	82.38	79.7625	81.93	2.04	2,835,913	28,818	81.50	82.99
2020-06-30	Z	DUK	80.09	80.48	78.93	79.89	-0.36	4,890,020	36,999	79.00	80.00
2020-06-29	Z	DUK	79.57	80.25	78.52	80.25	1.32	2,954,003	28,930	79.31	81.40
2020-06-26	Z	DUK	79.35	79.9199	77.58	78.93	-0.52	5,321,454	42,216	78.77	79.00
2020-06-25	Z	DUK	80.11	80.23	78.7881	79.45	-1.02	3,985,231	42,299	79.25	79.80
2020-06-24	Z	DUK	81.08	81.34	79.82	80.47	-1.38	3,676,150	39,595	80.00	81.40
2020-06-23	Z	DUK	83.24	83.50	81.49	81.85	-0.68	3,771,624	33,810	81.70	81.95
2020-06-22	Z	DUK	82.32	83.55	81.31	82.53	0.42	3,878,885	34,331	82.54	84.20
2020-06-19	Z	DUK	86.74	86.9292	82.11	82.11	-3.66	8,075,757	50,800	82.50	82.84
2020-06-18	Z	DUK	85.66	86.38	85.00	85.77	-0.44	3,480,071	32,377	85.16	85.75
2020-06-17	Z	DUK	87.00	87.36	85.48	86.21	-0.74	4,181,840	32,711	85.61	86.25
2020-06-16	Z	DUK	89.00	89.48	86.41	86.95	-0.01	3,865,236	39,970	85.95	87.55
2020-06-15	Z	DUK	85.04	87.4188	84.30	86.96	0.22	4,501,225	40,260	85.00	88.00
2020-06-12	Z	DUK	88.93	88.99	85.73	86.74	-0.34	3,935,784	40,673	86.30	86.73
2020-06-11	Z	DUK	88.80	89.05	86.34	87.08	-3.11	4,974,269	49,674	86.55	88.70
2020-06-10	Z	DUK	90.41	90.95	89.50	90.19	-0.13	2,721,368	29,221	89.41	90.15
2020-06-09	Z	DUK	91.00	91.07	88.93	90.32	-1.59	3,023,664	28,114	89.95	92.70
2020-06-08	Z	DUK	89.46	92.20	89.11	91.91	2.42	2,771,038	27,594	91.27	93.00
2020-06-05	Z	DUK	89.40	91.56	89.15	89.49	1.05	3,353,385	30,109	89.15	90.00
2020-06-04	Z	DUK	88.80	89.38	87.48	88.44	-0.79	3,640,896	32,012	86.70	88.84
2020-06-03	Z	DUK	88.33	89.65	88.00	89.23	1.56	2,449,587	26,514	87.70	89.50
2020-06-02	Z	DUK	87.82	88.10	86.60	87.67	0.23	3,446,830	25,983	86.75	87.97
2020-06-01	Z	DUK	85.84	87.575	85.23	87.44	1.81	2,438,896	26,820	85.50	87.40
2020-05-29	Z	DUK	85.54	86.37	84.67	85.63	-0.20	4,018,487	27,183	85.69	86.24
2020-05-28	Z	DUK	84.85	86.10	84.6752	85.83	2.11	3,957,640	32,685	84.51	86.24
2020-05-27	Z	DUK	84.12	84.20	82.69	83.72	0.91	3,606,650	31,623	83.50	84.59
2020-05-26	Z	DUK	84.46	84.6727	82.69	82.81	-0.42	3,910,328	33,468	82.83	83.14
2020-05-25	Z	DUK	82.19	83.32	81.89	83.23	0.89	0	0	82.81	83.44
2020-05-22	Z	DUK	82.19	83.32	81.89	83.23	0.89	2,760,571	24,980	82.81	83.44
2020-05-21	Z	DUK	83.06	83.77	82.01	82.34	-0.97	3,107,997	27,461	82.32	83.38
2020-05-20	Z	DUK	83.95	84.09	83.14	83.31	0.02	2,710,879	25,951	83.01	84.45
2020-05-19	Z	DUK	84.38	84.38	83.25	83.29	-1.63	3,020,887	30,138	82.96	86.23
2020-05-18	Z	DUK	82.69	85.44	82.58	84.92	3.73	6,747,855	43,470	82.70	85.00
2020-05-15	Z	DUK	81.48	81.79	80.1736	81.19	-1.11	5,250,725	40,131	80.00	82.11
2020-05-14	Z	DUK	80.00	82.39	79.72	82.30	1.355	3,649,564	39,564	82.25	82.49
2020-05-13	Z	DUK	81.55	82.10	80.62	81.89	0.01	3,998,277	40,580	81.88	82.25
2020-05-12	Z	DUK	82.49	83.66	81.88	81.88	0.22	3,524,704	36,481	81.54	81.97
2020-05-11	Z	DUK	81.45	82.27	80.33	81.66	-0.12	3,924,228	37,287	81.50	82.70
2020-05-08	Z	DUK	81.49	82.07	80.50	81.78	1.47	2,875,207	26,015	80.77	82.00
2020-05-07	Z	DUK	80.89	81.45	80.04	80.31	0.24	3,431,738	36,952	80.50	80.51