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 |
| Sep 14, 2016 | $13.53 | $13.80 | $13.15 | $13.23 | 2 711 878 |
| Sep 13, 2016 | $13.99 | $14.01 | $13.57 | $13.75 | 1 920 217 |
| Sep 12, 2016 | $13.97 | $14.19 | $13.75 | $14.17 | 1 120 457 |
| Sep 09, 2016 | $14.53 | $14.56 | $14.04 | $14.06 | 1 369 352 |
| Sep 08, 2016 | $14.37 | $14.72 | $14.37 | $14.70 | 1 619 982 |
| Sep 07, 2016 | $14.30 | $14.42 | $14.22 | $14.40 | 982 353 |
| Sep 06, 2016 | $14.40 | $14.44 | $14.19 | $14.35 | 1 217 397 |
| Sep 02, 2016 | $14.15 | $14.42 | $14.13 | $14.38 | 869 601 |
| Sep 01, 2016 | $14.05 | $14.12 | $13.77 | $14.05 | 1 336 032 |
| Aug 31, 2016 | $14.04 | $14.11 | $13.86 | $14.08 | 1 471 286 |
| Aug 30, 2016 | $14.08 | $14.31 | $14.01 | $14.08 | 1 174 530 |
| Aug 29, 2016 | $13.84 | $14.17 | $13.83 | $14.10 | 691 256 |
| Aug 26, 2016 | $14.05 | $14.28 | $13.84 | $13.88 | 1 138 378 |
| Aug 25, 2016 | $14.04 | $14.27 | $14.02 | $14.20 | 1 338 255 |
| Aug 24, 2016 | $14.18 | $14.20 | $14.02 | $14.04 | 1 109 732 |
| Aug 23, 2016 | $14.01 | $14.31 | $13.92 | $14.17 | 1 616 115 |
| Aug 22, 2016 | $13.93 | $14.09 | $13.78 | $13.96 | 1 489 913 |
| Aug 19, 2016 | $13.96 | $13.99 | $13.77 | $13.99 | 1 687 685 |
| Aug 18, 2016 | $14.13 | $14.23 | $13.96 | $14.02 | 1 667 743 |
| Aug 17, 2016 | $14.13 | $14.16 | $13.92 | $14.05 | 1 619 096 |
| Aug 16, 2016 | $14.58 | $14.58 | $14.09 | $14.21 | 2 176 289 |
| Aug 15, 2016 | $14.94 | $14.94 | $14.40 | $14.67 | 2 008 972 |
| Aug 12, 2016 | $14.96 | $15.56 | $14.31 | $14.83 | 4 119 867 |
| Aug 11, 2016 | $14.72 | $14.83 | $14.56 | $14.72 | 2 839 014 |
| Aug 10, 2016 | $15.02 | $15.04 | $14.68 | $14.70 | 1 721 038 |
