Darling International Inc (NY: DAR )

72.94 USD +2.16 (+3.05%)
Streaming Delayed Price Updated: 12:46 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 06, 2021 71.00 71.19 69.63 70.78 1,111,254 -0.09(-0.13%)
May 05, 2021 71.10 73.04 69.59 70.87 1,219,485 -1.06(-1.47%)
May 04, 2021 70.32 72.10 69.56 71.93 1,404,907 +1.04(+1.47%)
May 03, 2021 70.45 71.71 70.31 70.89 956,747 +1.44(+2.07%)
Apr 30, 2021 70.03 71.69 69.00 69.45 1,303,400 -1.49(-2.10%)
Apr 29, 2021 72.79 73.33 70.14 70.94 1,339,906 -1.18(-1.64%)
Apr 28, 2021 73.72 74.21 71.68 72.12 963,382 -1.91(-2.58%)
Apr 27, 2021 73.04 74.58 72.86 74.03 860,837 +0.56(+0.76%)
Apr 26, 2021 72.32 73.69 71.97 73.47 1,454,337 +1.61(+2.24%)
Apr 23, 2021 72.06 72.54 70.75 71.86 1,012,200 +1.10(+1.55%)
Apr 22, 2021 70.79 73.50 70.00 70.76 1,450,397 -0.23(-0.32%)
Apr 21, 2021 68.21 71.43 67.76 70.99 1,264,994 +2.54(+3.71%)
Apr 20, 2021 71.77 72.09 67.66 68.45 1,368,983 -3.65(-5.06%)
Apr 19, 2021 71.96 72.78 70.92 72.10 980,524 -0.91(-1.25%)
Apr 16, 2021 73.37 73.57 72.01 73.01 757,600 +1.08(+1.50%)
Apr 15, 2021 74.18 74.59 70.20 71.93 1,114,704 -1.71(-2.32%)
Apr 14, 2021 69.71 73.97 68.94 73.64 1,450,418 +4.71(+6.83%)
Apr 13, 2021 69.91 70.21 67.78 68.93 2,079,844 -1.02(-1.46%)
Apr 12, 2021 74.26 74.26 69.79 69.95 1,077,525 -4.12(-5.56%)
Apr 09, 2021 72.45 74.36 72.45 74.07 972,800 +1.83(+2.53%)
Apr 08, 2021 71.29 72.24 70.21 72.24 1,428,577 +1.50(+2.12%)
Apr 07, 2021 71.55 72.26 70.57 70.74 844,771 -1.48(-2.05%)
Apr 06, 2021 73.44 74.45 71.96 72.22 897,781 -0.73(-1.00%)
Apr 05, 2021 74.33 75.21 72.47 72.95 1,171,289 -0.45(-0.61%)
Apr 01, 2021 74.46 75.37 73.18 73.40 1,078,200 -0.18(-0.24%)
Mar 31, 2021 73.71 75.24 73.18 73.58 1,300,290 +0.58(+0.79%)
Mar 30, 2021 70.40 73.28 70.37 73.00 1,043,282 +2.48(+3.52%)
Mar 29, 2021 73.26 74.18 69.84 70.52 1,316,687 -3.42(-4.63%)
Mar 26, 2021 72.05 73.99 70.90 73.94 1,087,600 +3.06(+4.32%)
Mar 25, 2021 68.69 71.38 68.19 70.88 1,747,146 +1.29(+1.85%)
Mar 24, 2021 70.27 71.96 69.01 69.59 1,782,060 +0.67(+0.97%)
Mar 23, 2021 70.22 71.50 68.18 68.92 1,359,758 -2.25(-3.16%)
Mar 22, 2021 71.84 72.06 69.82 71.17 957,866 -0.70(-0.97%)
Mar 19, 2021 72.70 73.01 71.11 71.87 2,858,500 -0.82(-1.13%)
Mar 18, 2021 75.20 76.75 72.49 72.69 1,146,002 -3.06(-4.04%)
Mar 17, 2021 76.25 76.27 73.71 75.75 1,086,006 -0.68(-0.89%)
Mar 16, 2021 79.17 79.26 76.42 76.43 1,142,394 -2.78(-3.51%)
Mar 15, 2021 78.95 79.65 77.88 79.21 772,741 +0.47(+0.60%)
Mar 12, 2021 77.49 79.20 77.21 78.74 1,052,400 +0.58(+0.74%)
Mar 11, 2021 74.80 78.20 74.07 78.16 1,827,418 +3.48(+4.66%)
Mar 10, 2021 78.86 79.48 73.54 74.68 2,727,093 -3.84(-4.89%)
Mar 09, 2021 76.13 79.07 75.78 78.52 2,906,918 +3.42(+4.55%)
Mar 08, 2021 74.20 77.55 74.01 75.10 2,614,502 +1.57(+2.14%)
Mar 05, 2021 70.00 75.81 69.49 73.53 3,770,600 +5.60(+8.24%)
Mar 04, 2021 66.68 70.25 66.35 67.93 2,539,925 +1.77(+2.68%)
Mar 03, 2021 68.00 70.67 65.98 66.16 2,137,747 -1.35(-2.00%)
Mar 02, 2021 65.51 68.68 65.00 67.51 2,094,926 +3.45(+5.39%)
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.