Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
DUKE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 32.50 | 0.25 | 0.78% | 32.25 | 32.50 | 32.25 | 78,732 |
| May 30 2024 | 32.25 | -0.75 | -2.27% | 32.50 | 32.75 | 32.25 | 280,770 |
| May 29 2024 | 33.00 | 0.00 | 0.00% | 32.75 | 33.00 | 32.50 | 709,777 |
| May 28 2024 | 33.00 | 0.25 | 0.76% | 32.75 | 33.00 | 32.75 | 331,547 |
| May 24 2024 | 32.75 | -0.50 | -1.50% | 33.00 | 33.25 | 32.75 | 488,881 |
| May 23 2024 | 33.25 | 0.75 | 2.31% | 32.75 | 33.25 | 32.75 | 281,656 |
| May 22 2024 | 32.50 | 0.25 | 0.78% | 32.50 | 32.75 | 32.50 | 425,513 |
| May 21 2024 | 32.25 | -0.25 | -0.77% | 32.25 | 32.25 | 32.25 | 274,765 |
| May 20 2024 | 32.50 | 0.00 | 0.00% | 32.50 | 32.50 | 32.25 | 401,609 |
| May 17 2024 | 32.50 | 0.25 | 0.78% | 32.25 | 32.50 | 32.25 | 353,674 |
| May 16 2024 | 32.25 | -0.25 | -0.77% | 32.50 | 32.50 | 32.25 | 623,135 |
| May 15 2024 | 32.50 | -0.50 | -1.52% | 33.00 | 33.00 | 32.50 | 224,341 |
| May 14 2024 | 33.00 | 0.00 | 0.00% | 33.00 | 33.00 | 33.00 | 359,479 |
| May 13 2024 | 33.00 | 0.50 | 1.54% | 32.50 | 33.00 | 32.50 | 583,437 |
| May 10 2024 | 32.50 | 0.00 | 0.00% | 32.50 | 32.50 | 32.00 | 2,181,373 |
| May 09 2024 | 32.50 | 0.00 | 0.00% | 32.50 | 32.50 | 32.50 | 444,285 |
| May 08 2024 | 32.50 | 0.25 | 0.78% | 32.25 | 32.50 | 32.00 | 1,156,050 |
| May 07 2024 | 32.25 | 0.50 | 1.57% | 31.75 | 32.75 | 31.75 | 410,110 |
| May 03 2024 | 31.75 | -0.25 | -0.78% | 31.75 | 31.75 | 31.75 | 253,026 |
| May 02 2024 | 32.00 | 0.35 | 1.11% | 31.75 | 32.00 | 31.75 | 153,137 |
| May 01 2024 | 31.65 | -0.60 | -1.86% | 32.25 | 32.25 | 31.65 | 437,408 |
| Apr 30 2024 | 32.25 | 0.25 | 0.78% | 32.25 | 32.50 | 32.25 | 169,472 |
| Apr 29 2024 | 32.00 | 0.50 | 1.59% | 31.50 | 32.00 | 31.50 | 945,851 |
| Apr 26 2024 | 31.50 | 0.25 | 0.80% | 31.25 | 31.75 | 31.25 | 2,944,388 |
| Apr 25 2024 | 31.25 | 0.25 | 0.81% | 31.25 | 31.25 | 30.75 | 558,430 |
| Apr 24 2024 | 31.00 | -0.20 | -0.64% | 31.25 | 31.25 | 31.00 | 747,503 |
| Apr 23 2024 | 31.20 | -0.55 | -1.73% | 31.75 | 31.75 | 31.20 | 688,653 |
| Apr 22 2024 | 31.75 | 0.00 | 0.00% | 31.75 | 31.85 | 31.75 | 1,586,306 |
| Apr 19 2024 | 31.75 | -0.25 | -0.78% | 32.00 | 32.00 | 31.75 | 363,095 |
| Apr 18 2024 | 32.00 | -0.25 | -0.78% | 32.25 | 32.25 | 31.50 | 462,530 |
| Apr 17 2024 | 32.25 | 0.00 | 0.00% | 32.25 | 32.25 | 32.25 | 336,596 |
| Apr 16 2024 | 32.25 | -0.50 | -1.53% | 32.75 | 32.75 | 32.25 | 496,415 |
| Apr 15 2024 | 32.75 | 0.25 | 0.77% | 32.50 | 32.75 | 32.50 | 792,263 |
| Apr 12 2024 | 32.50 | 0.15 | 0.46% | 32.25 | 32.50 | 32.25 | 241,210 |
| Apr 11 2024 | 32.35 | 0.25 | 0.78% | 32.25 | 32.75 | 32.25 | 566,375 |
| Apr 10 2024 | 32.10 | 0.10 | 0.31% | 32.25 | 32.25 | 32.10 | 624,709 |
| Apr 09 2024 | 32.00 | -0.25 | -0.78% | 32.00 | 32.25 | 31.75 | 1,237,817 |
| Apr 08 2024 | 32.25 | 0.50 | 1.57% | 31.75 | 32.50 | 31.75 | 1,123,176 |
| Apr 05 2024 | 31.75 | 0.00 | 0.00% | 32.00 | 32.25 | 31.75 | 369,013 |
| Apr 04 2024 | 31.75 | -0.50 | -1.55% | 32.25 | 32.25 | 31.75 | 593,194 |
| Apr 03 2024 | 32.25 | -0.25 | -0.77% | 32.75 | 32.75 | 32.25 | 804,961 |
| Apr 02 2024 | 32.50 | -1.00 | -2.99% | 33.50 | 33.50 | 32.50 | 841,003 |
| Mar 28 2024 | 33.50 | 1.00 | 3.08% | 33.00 | 33.75 | 33.00 | 438,594 |
| Mar 27 2024 | 32.50 | 0.25 | 0.78% | 32.25 | 33.25 | 32.25 | 519,808 |
| Mar 26 2024 | 32.25 | -0.05 | -0.15% | 32.50 | 32.50 | 32.25 | 282,051 |
| Mar 25 2024 | 32.30 | -0.20 | -0.62% | 32.50 | 32.50 | 32.25 | 319,142 |
| Mar 22 2024 | 32.50 | -0.50 | -1.52% | 33.00 | 33.00 | 32.25 | 701,628 |
| Mar 21 2024 | 33.00 | -0.25 | -0.75% | 33.25 | 33.25 | 32.50 | 700,138 |
| Mar 20 2024 | 33.25 | -0.15 | -0.45% | 33.50 | 33.75 | 33.25 | 647,200 |
| Mar 19 2024 | 33.40 | -0.10 | -0.30% | 33.50 | 33.50 | 33.40 | 601,275 |
| Mar 18 2024 | 33.50 | 0.25 | 0.75% | 33.25 | 33.75 | 33.25 | 592,767 |
| Mar 15 2024 | 33.25 | 0.50 | 1.53% | 32.75 | 33.75 | 32.50 | 712,873 |
| Mar 14 2024 | 32.75 | -0.50 | -1.50% | 33.25 | 33.25 | 32.75 | 148,011 |
| Mar 13 2024 | 33.25 | 0.00 | 0.00% | 33.25 | 33.25 | 32.75 | 310,872 |
| Mar 12 2024 | 33.25 | -0.35 | -1.04% | 33.25 | 33.75 | 33.25 | 1,308,473 |
| Mar 11 2024 | 33.60 | 0.85 | 2.60% | 32.75 | 33.60 | 32.75 | 2,005,246 |
| Mar 08 2024 | 32.75 | 1.95 | 6.33% | 31.25 | 32.75 | 30.75 | 1,780,845 |
| Mar 07 2024 | 30.80 | 0.80 | 2.67% | 30.75 | 30.80 | 29.75 | 2,242,976 |
| Mar 06 2024 | 30.00 | 0.30 | 1.01% | 30.25 | 30.50 | 29.75 | 1,299,827 |
| Mar 05 2024 | 29.70 | -0.10 | -0.34% | 29.75 | 30.25 | 29.70 | 531,639 |
| Mar 04 2024 | 29.80 | 0.05 | 0.17% | 29.75 | 30.25 | 29.75 | 1,010,233 |
