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 |
| Aug 09, 2016 | $15.00 | $15.24 | $14.86 | $15.05 | 1 375 508 |
| Aug 08, 2016 | $14.95 | $15.12 | $14.86 | $14.97 | 1 449 614 |
| Aug 05, 2016 | $15.27 | $15.30 | $14.90 | $14.92 | 1 784 017 |
| Aug 04, 2016 | $15.07 | $15.24 | $14.87 | $15.23 | 1 025 827 |
| Aug 03, 2016 | $15.03 | $15.19 | $14.85 | $14.97 | 1 715 234 |
| Aug 02, 2016 | $15.50 | $15.66 | $15.04 | $15.07 | 1 486 390 |
| Aug 01, 2016 | $15.74 | $15.74 | $15.34 | $15.47 | 1 299 822 |
| Jul 29, 2016 | $15.56 | $15.80 | $15.44 | $15.78 | 1 190 794 |
| Jul 28, 2016 | $15.47 | $15.65 | $15.44 | $15.61 | 858 140 |
| Jul 27, 2016 | $15.56 | $15.61 | $15.32 | $15.45 | 1 322 596 |
| Jul 26, 2016 | $15.31 | $15.57 | $15.28 | $15.56 | 1 246 201 |
| Jul 25, 2016 | $15.37 | $15.42 | $15.24 | $15.34 | 940 354 |
| Jul 22, 2016 | $15.44 | $15.48 | $15.06 | $15.37 | 912 742 |
| Jul 21, 2016 | $15.60 | $15.70 | $15.27 | $15.39 | 1 325 511 |
| Jul 20, 2016 | $15.46 | $15.77 | $15.42 | $15.59 | 912 649 |
| Jul 19, 2016 | $15.47 | $15.61 | $15.33 | $15.40 | 979 982 |
| Jul 18, 2016 | $15.29 | $15.58 | $15.29 | $15.50 | 754 660 |
| Jul 15, 2016 | $15.32 | $15.42 | $15.24 | $15.34 | 925 324 |
| Jul 14, 2016 | $15.41 | $15.59 | $15.14 | $15.25 | 789 906 |
| Jul 13, 2016 | $15.28 | $15.32 | $15.04 | $15.30 | 979 273 |
| Jul 12, 2016 | $15.12 | $15.27 | $15.11 | $15.24 | 1 335 504 |
| Jul 11, 2016 | $15.06 | $15.19 | $14.92 | $15.03 | 976 483 |
| Jul 08, 2016 | $14.74 | $14.92 | $14.67 | $14.91 | 1 379 235 |
| Jul 07, 2016 | $14.76 | $14.87 | $14.56 | $14.63 | 919 799 |
| Jul 06, 2016 | $14.76 | $14.85 | $14.53 | $14.75 | 1 164 394 |
