NYSE:DAR
Darling International Inc Stock Price (Quote)
$44.29
-0.230 (-0.517%)
At Close: May 08, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $40.74 | $48.39 | Wednesday, 8th May 2024 DAR stock ended at $44.29. This is 0.517% less than the trading day before Tuesday, 7th May 2024. During the day the stock fluctuated 1.77% from a day low at $43.96 to a day high of $44.74. |
| 90 days | $40.04 | $48.39 | |
| 52 weeks | $38.97 | $71.59 |
| Date | Open | High | Low | Close | Volume |
| Nov 22, 2016 | $13.77 | $13.90 | $13.52 | $13.62 | 1 361 556 |
| Nov 21, 2016 | $13.64 | $13.89 | $13.51 | $13.70 | 1 137 309 |
| Nov 18, 2016 | $13.43 | $13.70 | $13.38 | $13.66 | 1 161 720 |
| Nov 17, 2016 | $13.72 | $13.72 | $13.37 | $13.38 | 987 649 |
| Nov 16, 2016 | $13.54 | $13.66 | $13.47 | $13.62 | 2 545 713 |
| Nov 15, 2016 | $13.54 | $13.81 | $13.49 | $13.54 | 2 902 811 |
| Nov 14, 2016 | $13.60 | $13.80 | $13.45 | $13.51 | 2 419 369 |
| Nov 11, 2016 | $13.89 | $14.00 | $12.80 | $13.51 | 3 079 384 |
| Nov 10, 2016 | $13.94 | $13.97 | $13.45 | $13.59 | 1 548 201 |
| Nov 09, 2016 | $13.53 | $13.84 | $13.19 | $13.81 | 1 645 142 |
| Nov 08, 2016 | $13.66 | $13.88 | $13.66 | $13.73 | 847 863 |
| Nov 07, 2016 | $13.61 | $13.88 | $13.57 | $13.72 | 1 305 360 |
| Nov 04, 2016 | $13.09 | $13.53 | $13.01 | $13.34 | 1 411 306 |
| Nov 03, 2016 | $13.28 | $13.41 | $13.04 | $13.07 | 1 257 040 |
| Nov 02, 2016 | $13.58 | $13.63 | $13.30 | $13.32 | 933 758 |
| Nov 01, 2016 | $13.61 | $13.73 | $13.48 | $13.59 | 969 610 |
| Oct 31, 2016 | $13.48 | $13.61 | $13.39 | $13.60 | 685 471 |
| Oct 28, 2016 | $13.41 | $13.68 | $13.39 | $13.48 | 789 097 |
| Oct 27, 2016 | $13.67 | $13.71 | $13.34 | $13.44 | 825 728 |
| Oct 26, 2016 | $13.51 | $13.69 | $13.51 | $13.59 | 694 089 |
| Oct 25, 2016 | $13.67 | $13.78 | $13.57 | $13.58 | 659 754 |
| Oct 24, 2016 | $13.59 | $13.78 | $13.57 | $13.68 | 1 042 583 |
| Oct 21, 2016 | $13.29 | $13.56 | $13.16 | $13.50 | 841 769 |
| Oct 20, 2016 | $13.51 | $13.58 | $13.38 | $13.39 | 973 676 |
| Oct 19, 2016 | $13.47 | $13.67 | $13.34 | $13.58 | 769 954 |
