Darling International Inc (NY: DAR )

46.64 +0.31 (+0.67%)
Streaming Delayed Price Updated: 1:02 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 44.90 46.58 44.87 46.33 1,727,730 +1.91(+4.30%)
Mar 26, 2024 45.34 45.34 44.36 44.42 1,871,073 -0.49(-1.09%)
Mar 25, 2024 45.58 46.03 44.91 44.91 1,235,874 -0.43(-0.95%)
Mar 22, 2024 46.12 46.42 45.23 45.34 1,592,897 -0.64(-1.39%)
Mar 21, 2024 45.92 46.71 45.83 45.98 2,716,556 +0.26(+0.57%)
Mar 20, 2024 44.15 45.95 43.74 45.72 2,047,105 +1.46(+3.30%)
Mar 19, 2024 44.72 45.56 43.85 44.26 2,375,419 -0.82(-1.82%)
Mar 18, 2024 44.17 45.51 44.11 45.08 2,445,550 +0.64(+1.44%)
Mar 15, 2024 43.69 44.94 43.69 44.44 2,270,230 +0.51(+1.16%)
Mar 14, 2024 45.12 45.22 43.69 43.93 2,115,865 -1.41(-3.11%)
Mar 13, 2024 43.89 45.42 43.89 45.34 2,493,355 +1.54(+3.52%)
Mar 12, 2024 43.88 44.15 43.50 43.80 1,332,250 +0.20(+0.46%)
Mar 11, 2024 43.50 44.29 43.35 43.60 1,159,378 +0.07(+0.16%)
Mar 08, 2024 44.05 44.14 43.18 43.53 940,238 -0.09(-0.21%)
Mar 07, 2024 43.68 44.35 43.34 43.62 1,259,234 +0.39(+0.90%)
Mar 06, 2024 43.52 43.78 42.57 43.23 1,338,078 +0.17(+0.39%)
Mar 05, 2024 42.44 43.52 42.17 43.06 1,710,531 +0.25(+0.58%)
Mar 04, 2024 43.50 43.50 41.94 42.81 2,646,592 -0.86(-1.97%)
Mar 01, 2024 43.33 43.75 42.57 43.67 2,154,872 +1.36(+3.21%)
Feb 29, 2024 41.04 42.95 40.71 42.31 3,153,628 +1.62(+3.98%)
Feb 28, 2024 42.03 42.61 40.04 40.69 3,681,474 -2.13(-4.97%)
Feb 27, 2024 43.18 43.46 42.61 42.82 1,732,158 +0.27(+0.63%)
Feb 26, 2024 42.11 43.00 41.83 42.55 1,195,416 +0.23(+0.54%)
Feb 23, 2024 42.37 42.73 41.81 42.32 1,209,836 -0.20(-0.47%)
Feb 22, 2024 42.07 42.74 41.58 42.52 1,772,109 +0.36(+0.85%)
Feb 21, 2024 42.12 42.49 41.65 42.16 1,256,674 -0.02(-0.05%)
Feb 20, 2024 42.26 42.46 41.52 42.18 1,646,420 -0.43(-1.01%)
Feb 16, 2024 42.27 42.90 42.11 42.61 1,042,660 -0.22(-0.51%)
Feb 15, 2024 42.10 43.37 41.85 42.83 1,614,670 +1.01(+2.42%)
Feb 14, 2024 41.18 41.98 40.35 41.82 2,306,433 +0.96(+2.35%)
Feb 13, 2024 41.91 42.05 40.54 40.86 2,861,988 -2.24(-5.20%)
Feb 12, 2024 41.82 43.21 41.60 43.10 2,021,643 +1.52(+3.66%)
Feb 09, 2024 41.05 41.95 40.67 41.58 1,420,113 +0.47(+1.14%)
Feb 08, 2024 42.13 42.26 40.97 41.11 2,018,069 -1.17(-2.77%)
Feb 07, 2024 42.09 42.35 41.39 42.28 1,500,400 +0.27(+0.64%)
Feb 06, 2024 41.60 42.34 41.50 42.01 2,176,454 +0.24(+0.57%)
Feb 05, 2024 42.69 42.69 41.33 41.77 1,866,900 -1.49(-3.44%)
Feb 02, 2024 43.12 43.66 42.42 43.26 1,488,826 -0.26(-0.60%)
Feb 01, 2024 43.17 43.91 42.72 43.52 2,271,653 +0.22(+0.51%)
Jan 31, 2024 44.80 45.00 43.23 43.30 2,013,102 -1.27(-2.85%)
Jan 30, 2024 44.46 44.99 43.79 44.57 1,395,485 -0.16(-0.36%)
Jan 29, 2024 44.20 44.97 43.31 44.73 1,775,805 +0.58(+1.31%)
Jan 26, 2024 44.48 44.48 43.44 44.15 1,571,987 +0.32(+0.73%)
Jan 25, 2024 43.05 44.51 42.88 43.83 4,077,352 +1.54(+3.64%)
Jan 24, 2024 43.97 43.97 42.08 42.29 2,874,182 -1.38(-3.16%)
Jan 23, 2024 44.55 44.90 43.40 43.67 1,929,335 -0.02(-0.05%)
Jan 22, 2024 43.49 44.32 42.57 43.69 2,861,964 +0.14(+0.32%)
Jan 19, 2024 43.45 43.58 42.41 43.55 3,292,212 +0.01(+0.02%)
Jan 18, 2024 43.94 44.43 42.80 43.54 2,285,191 -0.49(-1.11%)
Jan 17, 2024 44.00 44.83 43.68 44.03 1,522,994 -0.70(-1.56%)
Jan 16, 2024 44.89 45.13 44.15 44.73 1,818,496 -0.54(-1.19%)
Jan 12, 2024 46.20 46.69 44.96 45.27 1,846,653 -0.51(-1.11%)
Jan 11, 2024 45.84 46.16 45.48 45.78 1,392,115 -0.49(-1.06%)
Jan 10, 2024 46.34 46.46 45.66 46.27 1,341,616 -0.29(-0.62%)
Jan 09, 2024 46.96 47.19 45.76 46.56 1,241,546 -0.78(-1.65%)
Jan 08, 2024 45.93 47.36 45.52 47.34 2,060,775 +1.13(+2.45%)
Jan 05, 2024 48.00 48.17 45.72 46.21 4,187,303 -2.29(-4.72%)
Jan 04, 2024 48.99 49.08 47.80 48.50 1,756,720 -0.51(-1.04%)
Jan 03, 2024 49.76 49.89 48.66 49.01 1,768,346 -1.47(-2.91%)
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.