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 |
|---|---|---|---|---|---|---|---|
| Apr 02 2025 | 27.50 | 0.50 | 1.85% | 26.75 | 27.75 | 26.75 | 1,616,784 |
| Apr 01 2025 | 27.00 | -0.70 | -2.53% | 27.75 | 28.00 | 26.75 | 1,790,302 |
| Mar 31 2025 | 27.70 | -0.30 | -1.07% | 28.50 | 28.50 | 27.70 | 1,040,826 |
| Mar 28 2025 | 28.00 | -0.50 | -1.75% | 28.25 | 28.25 | 27.75 | 1,263,778 |
| Mar 27 2025 | 28.50 | -0.75 | -2.56% | 28.75 | 28.75 | 27.60 | 1,947,782 |
| Mar 26 2025 | 29.25 | -0.10 | -0.34% | 29.35 | 29.35 | 29.25 | 1,040,478 |
| Mar 25 2025 | 29.35 | -0.25 | -0.84% | 29.60 | 29.60 | 29.35 | 1,286,142 |
| Mar 24 2025 | 29.60 | -0.50 | -1.66% | 30.00 | 30.15 | 29.25 | 735,284 |
| Mar 21 2025 | 30.10 | -0.15 | -0.50% | 30.25 | 30.25 | 30.10 | 1,717,092 |
| Mar 20 2025 | 30.25 | -0.15 | -0.49% | 30.25 | 30.25 | 30.25 | 742,871 |
| Mar 19 2025 | 30.40 | -0.10 | -0.33% | 30.50 | 30.50 | 30.25 | 499,570 |
| Mar 18 2025 | 30.50 | 0.00 | 0.00% | 30.50 | 30.50 | 30.50 | 343,666 |
| Mar 17 2025 | 30.50 | -0.50 | -1.61% | 30.50 | 30.50 | 30.50 | 301,315 |
| Mar 14 2025 | 31.00 | 0.50 | 1.64% | 30.50 | 31.00 | 30.50 | 128,326 |
| Mar 13 2025 | 30.50 | -0.10 | -0.33% | 30.75 | 30.75 | 30.50 | 113,711 |
| Mar 12 2025 | 30.60 | -0.15 | -0.49% | 30.75 | 30.75 | 30.60 | 206,748 |
| Mar 11 2025 | 30.75 | -0.05 | -0.16% | 30.75 | 30.75 | 30.75 | 547,984 |
| Mar 10 2025 | 30.80 | 0.50 | 1.65% | 30.25 | 30.80 | 30.25 | 319,287 |
| Mar 07 2025 | 30.30 | 0.05 | 0.17% | 30.25 | 30.30 | 30.25 | 575,149 |
| Mar 06 2025 | 30.25 | 0.00 | 0.00% | 30.25 | 30.25 | 30.25 | 575,244 |
| Mar 05 2025 | 30.25 | 0.00 | 0.00% | 30.25 | 30.50 | 30.25 | 235,476 |
| Mar 04 2025 | 30.25 | -0.25 | -0.82% | 30.25 | 30.25 | 30.25 | 262,466 |
| Mar 03 2025 | 30.50 | 0.50 | 1.67% | 30.00 | 30.50 | 30.00 | 271,866 |
| Feb 28 2025 | 30.00 | 0.00 | 0.00% | 30.00 | 30.00 | 30.00 | 176,282 |
| Feb 27 2025 | 30.00 | 0.00 | 0.00% | 30.00 | 30.00 | 30.00 | 286,766 |
| Feb 26 2025 | 30.00 | 0.00 | 0.00% | 30.00 | 30.00 | 30.00 | 102,617 |
| Feb 25 2025 | 30.00 | 0.00 | 0.00% | 30.00 | 30.00 | 30.00 | 372,158 |
| Feb 24 2025 | 30.00 | -0.25 | -0.83% | 30.25 | 30.25 | 29.75 | 654,593 |
| Feb 21 2025 | 30.25 | 0.00 | 0.00% | 30.25 | 30.25 | 30.25 | 338,920 |
| Feb 20 2025 | 30.25 | -0.15 | -0.49% | 30.50 | 30.50 | 30.20 | 274,643 |
| Feb 19 2025 | 30.40 | 0.15 | 0.50% | 30.25 | 30.50 | 30.25 | 907,315 |
| Feb 18 2025 | 30.25 | 0.00 | 0.00% | 30.25 | 30.25 | 30.25 | 779,667 |
| Feb 17 2025 | 30.25 | 0.00 | 0.00% | 30.25 | 30.25 | 30.25 | 348,634 |
| Feb 14 2025 | 30.25 | 0.05 | 0.17% | 30.25 | 30.25 | 30.25 | 570,175 |
| Feb 13 2025 | 30.20 | 0.45 | 1.51% | 29.75 | 30.50 | 29.75 | 1,029,601 |
| Feb 12 2025 | 29.75 | -0.05 | -0.17% | 29.50 | 29.75 | 29.50 | 449,923 |
| Feb 11 2025 | 29.80 | 0.00 | 0.00% | 29.75 | 29.80 | 29.25 | 840,718 |
| Feb 10 2025 | 29.80 | 0.80 | 2.76% | 29.25 | 29.80 | 29.25 | 455,678 |
| Feb 07 2025 | 29.00 | -0.25 | -0.85% | 29.25 | 29.50 | 29.00 | 1,026,850 |
| Feb 06 2025 | 29.25 | -0.35 | -1.18% | 28.75 | 29.25 | 28.75 | 420,183 |
| Feb 05 2025 | 29.60 | 0.50 | 1.72% | 29.10 | 29.60 | 28.75 | 840,839 |
| Feb 04 2025 | 29.10 | 0.30 | 1.04% | 29.10 | 29.10 | 28.85 | 666,630 |
| Feb 03 2025 | 28.80 | -0.30 | -1.03% | 28.85 | 29.10 | 28.80 | 400,332 |
| Jan 31 2025 | 29.10 | 0.10 | 0.34% | 29.00 | 29.10 | 29.00 | 851,479 |
| Jan 30 2025 | 29.00 | 0.00 | 0.00% | 28.75 | 29.00 | 28.75 | 989,553 |
| Jan 29 2025 | 29.00 | 0.20 | 0.69% | 28.75 | 29.00 | 28.75 | 1,352,474 |
| Jan 28 2025 | 28.80 | -0.95 | -3.19% | 29.75 | 29.75 | 28.25 | 1,644,591 |
| Jan 27 2025 | 29.75 | -0.25 | -0.83% | 30.00 | 30.25 | 29.75 | 444,774 |
| Jan 24 2025 | 30.00 | -0.30 | -0.99% | 30.25 | 30.25 | 30.00 | 477,976 |
| Jan 23 2025 | 30.30 | 0.05 | 0.17% | 30.25 | 30.30 | 30.05 | 244,118 |
| Jan 22 2025 | 30.25 | -0.75 | -2.42% | 30.25 | 30.25 | 30.25 | 359,761 |
| Jan 21 2025 | 31.00 | 0.60 | 1.97% | 30.50 | 31.00 | 30.25 | 761,339 |
| Jan 20 2025 | 30.40 | -0.10 | -0.33% | 30.50 | 30.70 | 30.40 | 368,956 |
| Jan 17 2025 | 30.50 | 0.00 | 0.00% | 30.50 | 30.50 | 30.25 | 421,232 |
| Jan 16 2025 | 30.50 | 0.00 | 0.00% | 30.25 | 30.50 | 30.25 | 555,456 |
| Jan 15 2025 | 30.50 | 0.20 | 0.66% | 30.25 | 30.50 | 29.75 | 731,787 |
| Jan 14 2025 | 30.30 | -0.30 | -0.98% | 31.00 | 31.00 | 30.25 | 1,575,732 |
| Jan 13 2025 | 30.60 | -0.80 | -2.55% | 31.50 | 31.50 | 30.60 | 811,001 |
| Jan 10 2025 | 31.40 | 0.40 | 1.29% | 31.00 | 31.50 | 31.00 | 1,640,682 |
| Jan 09 2025 | 31.00 | -0.25 | -0.80% | 31.25 | 31.50 | 30.85 | 817,571 |
| Jan 08 2025 | 31.25 | 0.15 | 0.48% | 30.50 | 32.00 | 30.50 | 3,749,343 |
| Jan 07 2025 | 31.10 | 0.35 | 1.14% | 30.75 | 31.10 | 30.25 | 508,740 |
| Jan 06 2025 | 30.75 | 0.00 | 0.00% | 30.75 | 30.75 | 30.75 | 455,804 |
| Jan 03 2025 | 30.75 | 0.25 | 0.82% | 30.50 | 31.00 | 30.25 | 398,357 |
