Indicators

Darling International Inc (NY: DAR )

37.05 -0.88 (-2.32%)

Official Closing Price Updated: 7:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	15.28	15.92	15.26	15.70	3,594,999	+0.38(+2.48%)
May 28, 2015	15.45	15.51	15.23	15.32	1,504,242	-0.12(-0.78%)
May 27, 2015	15.29	15.50	15.09	15.44	2,451,844	+0.12(+0.78%)
May 26, 2015	15.52	15.52	15.22	15.32	1,686,353	-0.24(-1.54%)
May 22, 2015	15.53	15.56	15.56	15.56	867,000	-0.02(-0.13%)
May 21, 2015	15.83	15.83	15.45	15.58	1,561,247	+0.12(+0.78%)
May 20, 2015	15.28	15.64	15.23	15.46	1,773,334	+0.19(+1.24%)
May 19, 2015	15.40	15.46	14.98	15.27	2,640,371	-0.22(-1.42%)
May 18, 2015	15.61	15.61	15.28	15.49	2,116,204	-0.15(-0.96%)
May 15, 2015	14.53	15.94	14.45	15.64	7,504,046	+1.55(+11.00%)
May 14, 2015	14.00	14.22	13.98	14.09	1,521,881	+0.14(+1.00%)
May 13, 2015	13.73	13.98	13.67	13.95	1,752,253	+0.23(+1.68%)
May 12, 2015	14.17	14.18	13.70	13.72	2,620,788	-0.56(-3.92%)
May 11, 2015	14.07	14.34	14.05	14.28	1,595,716	+0.19(+1.35%)
May 08, 2015	14.04	14.26	14.00	14.09	1,877,022	+0.18(+1.29%)
May 07, 2015	13.85	13.94	13.73	13.91	1,886,881	+0.01(+0.07%)
May 06, 2015	13.90	13.90	13.68	13.90	1,120,724	+0.03(+0.22%)
May 05, 2015	14.01	14.11	13.75	13.87	1,316,109	-0.11(-0.79%)
May 04, 2015	13.71	14.10	13.69	13.98	2,443,840	+0.28(+2.04%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.