Darling International Inc (NY: DAR )

39.11 -0.75 (-1.88%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 20.17 20.27 19.97 19.99 742,820 -0.13(-0.65%)
May 29, 2014 19.47 20.12 19.40 20.12 1,186,069 +0.73(+3.76%)
May 28, 2014 19.60 19.70 19.39 19.39 1,188,614 -0.28(-1.42%)
May 27, 2014 19.57 19.68 19.38 19.67 1,149,403 +0.24(+1.24%)
May 23, 2014 19.56 19.43 19.43 19.43 951,900 -0.26(-1.32%)
May 22, 2014 19.62 19.71 19.53 19.69 438,923 +0.08(+0.41%)
May 21, 2014 19.46 19.70 19.36 19.61 943,685 +0.19(+0.98%)
May 20, 2014 19.62 19.67 19.21 19.42 1,510,259 -0.26(-1.32%)
May 19, 2014 19.60 19.78 19.54 19.68 885,994 -0.06(-0.30%)
May 16, 2014 19.46 19.74 19.46 19.74 939,048 +0.27(+1.39%)
May 15, 2014 19.46 19.58 19.25 19.47 1,692,460 -0.06(-0.31%)
May 14, 2014 19.89 19.89 19.50 19.53 1,805,361 -0.41(-2.06%)
May 13, 2014 20.20 20.22 19.92 19.94 1,446,642 -0.30(-1.48%)
May 12, 2014 20.56 20.61 20.09 20.24 1,902,434 -0.32(-1.56%)
May 09, 2014 19.30 20.71 19.26 20.56 2,652,160 +0.65(+3.26%)
May 08, 2014 19.82 20.07 19.72 19.91 1,313,774 +0.06(+0.30%)
May 07, 2014 19.87 19.96 19.73 19.85 1,005,948 +0.01(+0.05%)
May 06, 2014 19.79 19.95 19.60 19.84 1,023,893 -0.03(-0.15%)
May 05, 2014 19.85 20.06 19.69 19.87 523,099 -0.14(-0.70%)
May 02, 2014 19.86 20.13 19.79 20.01 911,682 +0.21(+1.06%)
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.