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 |
| Oct 19, 2016 | $13.47 | $13.67 | $13.34 | $13.58 | 769 954 |
| Oct 18, 2016 | $13.47 | $13.58 | $13.42 | $13.49 | 1 032 302 |
| Oct 17, 2016 | $13.30 | $13.38 | $13.23 | $13.33 | 954 394 |
| Oct 14, 2016 | $13.35 | $13.38 | $13.13 | $13.32 | 799 643 |
| Oct 13, 2016 | $13.25 | $13.35 | $13.12 | $13.20 | 1 009 327 |
| Oct 12, 2016 | $13.34 | $13.47 | $13.28 | $13.37 | 1 419 448 |
| Oct 11, 2016 | $13.43 | $13.51 | $13.25 | $13.36 | 657 331 |
| Oct 10, 2016 | $13.39 | $13.64 | $13.39 | $13.49 | 1 140 930 |
| Oct 07, 2016 | $13.74 | $13.78 | $13.26 | $13.33 | 2 345 551 |
| Oct 06, 2016 | $13.49 | $13.77 | $13.49 | $13.74 | 765 026 |
| Oct 05, 2016 | $13.40 | $13.60 | $13.32 | $13.57 | 1 092 778 |
| Oct 04, 2016 | $13.39 | $13.54 | $13.30 | $13.38 | 835 725 |
| Oct 03, 2016 | $13.42 | $13.49 | $13.27 | $13.41 | 978 137 |
| Sep 30, 2016 | $13.37 | $13.60 | $13.30 | $13.51 | 1 141 415 |
| Sep 29, 2016 | $13.16 | $13.39 | $13.16 | $13.30 | 1 094 424 |
| Sep 28, 2016 | $12.84 | $13.23 | $12.84 | $13.23 | 1 208 618 |
| Sep 27, 2016 | $12.89 | $12.99 | $12.80 | $12.86 | 1 187 373 |
| Sep 26, 2016 | $13.04 | $13.06 | $12.85 | $12.91 | 1 293 657 |
| Sep 23, 2016 | $13.22 | $13.30 | $12.97 | $13.08 | 1 463 154 |
| Sep 22, 2016 | $13.21 | $13.34 | $13.16 | $13.29 | 809 674 |
| Sep 21, 2016 | $12.98 | $13.13 | $12.89 | $13.08 | 1 242 073 |
| Sep 20, 2016 | $13.03 | $13.11 | $12.78 | $12.87 | 1 554 910 |
| Sep 19, 2016 | $13.16 | $13.32 | $12.92 | $12.96 | 1 554 556 |
| Sep 16, 2016 | $13.20 | $13.21 | $12.90 | $13.04 | 2 351 345 |
| Sep 15, 2016 | $13.29 | $13.48 | $13.08 | $13.30 | 2 154 738 |
