NYSE:DAR
Darling International Inc Stock Price (Quote)
$46.00
+1.71 (+3.86%)
At Close: May 09, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $40.74 | $48.39 | Thursday, 9th May 2024 DAR stock ended at $46.00. This is 3.86% more than the trading day before Wednesday, 8th May 2024. During the day the stock fluctuated 5.39% from a day low at $44.01 to a day high of $46.38. |
| 90 days | $40.04 | $48.39 | |
| 52 weeks | $38.97 | $71.59 |
| Date | Open | High | Low | Close | Volume |
| Dec 30, 2016 | $12.90 | $13.04 | $12.83 | $12.91 | 1 359 631 |
| Dec 29, 2016 | $12.98 | $13.14 | $12.92 | $12.92 | 598 413 |
| Dec 28, 2016 | $13.40 | $13.43 | $12.98 | $12.99 | 1 128 855 |
| Dec 27, 2016 | $13.23 | $13.44 | $13.23 | $13.40 | 624 974 |
| Dec 23, 2016 | $13.20 | $13.34 | $13.10 | $13.20 | 1 044 467 |
| Dec 22, 2016 | $13.50 | $13.52 | $13.14 | $13.29 | 1 132 747 |
| Dec 21, 2016 | $13.68 | $13.83 | $13.52 | $13.52 | 794 330 |
| Dec 20, 2016 | $13.65 | $13.78 | $13.55 | $13.73 | 597 594 |
| Dec 19, 2016 | $13.80 | $13.87 | $13.58 | $13.69 | 937 530 |
| Dec 16, 2016 | $13.62 | $13.82 | $13.61 | $13.73 | 2 121 007 |
| Dec 15, 2016 | $13.42 | $13.67 | $13.30 | $13.55 | 1 535 210 |
| Dec 14, 2016 | $13.76 | $13.84 | $13.38 | $13.42 | 1 251 885 |
| Dec 13, 2016 | $13.76 | $13.92 | $13.55 | $13.76 | 934 772 |
| Dec 12, 2016 | $13.72 | $13.88 | $13.51 | $13.61 | 1 145 568 |
| Dec 09, 2016 | $14.08 | $14.15 | $13.73 | $13.74 | 1 488 564 |
| Dec 08, 2016 | $14.15 | $14.29 | $13.97 | $14.05 | 2 551 160 |
| Dec 07, 2016 | $13.90 | $14.12 | $13.85 | $14.07 | 1 223 497 |
| Dec 06, 2016 | $13.72 | $13.94 | $13.54 | $13.94 | 1 156 483 |
| Dec 05, 2016 | $13.27 | $13.59 | $13.27 | $13.55 | 803 760 |
| Dec 02, 2016 | $13.32 | $13.40 | $13.14 | $13.22 | 1 126 180 |
| Dec 01, 2016 | $13.50 | $13.56 | $13.22 | $13.29 | 2 054 386 |
| Nov 30, 2016 | $13.85 | $13.98 | $13.48 | $13.51 | 1 279 785 |
| Nov 29, 2016 | $14.07 | $14.12 | $13.69 | $13.69 | 1 267 356 |
| Nov 28, 2016 | $14.59 | $14.61 | $14.08 | $14.10 | 1 076 995 |
| Nov 25, 2016 | $14.65 | $14.88 | $14.47 | $14.59 | 478 533 |
