Skip to main content

Darling International Inc (NY: DAR )

38.30 +0.32 (+0.83%)
Streaming Delayed Price Updated: 2:19 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 11, 2024 37.44 38.24 37.23 37.98 1,775,184 +1.05(+2.84%)
Jul 10, 2024 36.48 37.03 35.98 36.93 1,257,226 +0.67(+1.85%)
Jul 09, 2024 35.74 36.44 35.53 36.26 1,926,417 +0.22(+0.61%)
Jul 08, 2024 36.39 36.83 35.78 36.04 1,481,238 -0.09(-0.25%)
Jul 05, 2024 36.85 36.96 35.97 36.13 2,646,997 -0.83(-2.25%)
Jul 03, 2024 37.48 38.04 36.79 36.96 1,200,923 -0.24(-0.65%)
Jul 02, 2024 35.98 37.48 35.95 37.20 2,290,222 +1.26(+3.51%)
Jul 01, 2024 36.97 37.09 35.88 35.94 1,221,496 -0.81(-2.20%)
Jun 28, 2024 37.12 37.34 36.25 36.75 2,760,351 +0.25(+0.68%)
Jun 27, 2024 35.91 36.87 35.61 36.50 2,833,746 +0.73(+2.04%)
Jun 26, 2024 35.44 36.01 35.09 35.77 1,851,910 -0.45(-1.24%)
Jun 25, 2024 36.64 36.87 35.92 36.22 1,902,516 -0.49(-1.33%)
Jun 24, 2024 35.96 37.11 35.75 36.71 4,373,776 +1.00(+2.80%)
Jun 21, 2024 34.93 35.76 34.63 35.71 3,565,220 +1.03(+2.97%)
Jun 20, 2024 34.48 35.23 33.94 34.68 2,259,114 +0.18(+0.52%)
Jun 18, 2024 35.09 35.51 34.10 34.50 2,477,718 -0.71(-2.02%)
Jun 17, 2024 35.51 35.82 34.97 35.21 2,201,024 -0.31(-0.87%)
Jun 14, 2024 36.52 37.12 35.34 35.52 2,221,690 -1.15(-3.14%)
Jun 13, 2024 36.44 36.92 34.83 36.67 3,781,573 +0.04(+0.11%)
Jun 12, 2024 38.52 39.28 36.43 36.63 3,173,899 -0.71(-1.90%)
Jun 11, 2024 37.51 37.59 36.81 37.34 1,290,777 -0.55(-1.45%)
Jun 10, 2024 36.75 38.06 36.35 37.89 1,811,145 +0.84(+2.27%)
Jun 07, 2024 37.43 37.79 36.95 37.05 1,501,860 -0.88(-2.32%)
Jun 06, 2024 37.73 38.31 37.55 37.93 1,565,911 +0.06(+0.16%)
Jun 05, 2024 38.13 38.52 37.67 37.87 1,685,782 -0.29(-0.76%)
Jun 04, 2024 39.38 39.48 38.02 38.16 2,256,919 -1.75(-4.38%)
Jun 03, 2024 40.81 41.36 39.70 39.91 1,735,241 -0.49(-1.21%)
May 31, 2024 39.59 40.83 39.05 40.40 17,910,372 +0.92(+2.33%)
May 30, 2024 39.70 39.86 39.02 39.48 2,302,798 -0.40(-1.00%)
May 29, 2024 41.33 41.71 39.82 39.88 2,487,441 -1.93(-4.62%)
May 28, 2024 40.89 42.00 40.34 41.81 2,588,538 +1.01(+2.48%)
May 24, 2024 40.84 41.06 40.27 40.80 2,967,432 +0.22(+0.54%)
May 23, 2024 41.88 41.95 39.78 40.58 4,242,282 -1.39(-3.31%)
May 22, 2024 42.22 42.58 41.68 41.97 2,908,192 -0.90(-2.10%)
May 21, 2024 42.75 43.08 41.91 42.87 2,827,760 -0.15(-0.35%)
May 20, 2024 43.39 43.55 42.71 43.02 2,028,277 -0.41(-0.94%)
May 17, 2024 44.32 44.32 43.36 43.43 2,066,545 -0.74(-1.68%)
May 16, 2024 43.68 44.37 42.86 44.17 1,777,792 +0.62(+1.42%)
May 15, 2024 44.93 44.95 42.47 43.55 3,556,196 -1.23(-2.75%)
May 14, 2024 47.27 47.28 43.89 44.78 3,124,064 -1.85(-3.97%)
May 13, 2024 46.60 47.24 46.07 46.63 1,815,019 +0.28(+0.60%)
May 10, 2024 46.13 46.50 44.80 46.35 2,892,499 +0.35(+0.76%)
May 09, 2024 44.48 46.38 44.01 46.00 2,568,940 +1.71(+3.86%)
May 08, 2024 44.21 44.74 43.96 44.29 1,314,230 -0.23(-0.52%)
May 07, 2024 43.54 44.73 43.40 44.52 1,642,631 +1.22(+2.82%)
May 06, 2024 43.29 43.57 42.88 43.30 1,126,103 +0.48(+1.12%)
May 03, 2024 43.10 43.77 42.60 42.82 1,146,853 +0.18(+0.42%)
May 02, 2024 42.39 42.99 41.83 42.64 1,565,911 +0.66(+1.57%)
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.