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 |
| Jul 05, 2016 | $14.89 | $14.89 | $14.48 | $14.79 | 1 191 784 |
| Jul 01, 2016 | $14.94 | $15.02 | $14.62 | $14.90 | 1 047 056 |
| Jun 30, 2016 | $14.82 | $14.91 | $14.60 | $14.90 | 1 808 006 |
| Jun 29, 2016 | $14.53 | $15.15 | $14.53 | $14.76 | 2 560 615 |
| Jun 28, 2016 | $13.69 | $13.88 | $13.60 | $13.74 | 1 116 818 |
| Jun 27, 2016 | $13.92 | $14.01 | $13.40 | $13.55 | 2 550 285 |
| Jun 24, 2016 | $14.50 | $14.58 | $14.04 | $14.10 | 4 068 053 |
| Jun 23, 2016 | $14.98 | $15.18 | $14.91 | $15.12 | 978 266 |
| Jun 22, 2016 | $14.89 | $15.06 | $14.72 | $14.77 | 1 167 518 |
| Jun 21, 2016 | $15.16 | $15.20 | $14.68 | $14.84 | 1 818 718 |
| Jun 20, 2016 | $15.27 | $15.56 | $15.12 | $15.12 | 1 193 334 |
| Jun 17, 2016 | $15.19 | $15.38 | $15.02 | $15.03 | 1 774 699 |
| Jun 16, 2016 | $14.90 | $15.17 | $14.74 | $15.15 | 1 310 250 |
| Jun 15, 2016 | $14.92 | $15.22 | $14.86 | $15.03 | 955 047 |
| Jun 14, 2016 | $15.01 | $15.08 | $14.80 | $14.93 | 1 119 734 |
| Jun 13, 2016 | $15.29 | $15.32 | $15.00 | $15.07 | 1 162 634 |
| Jun 10, 2016 | $15.48 | $15.55 | $15.36 | $15.40 | 971 774 |
| Jun 09, 2016 | $15.72 | $15.77 | $15.49 | $15.72 | 962 368 |
| Jun 08, 2016 | $15.90 | $15.93 | $15.56 | $15.76 | 1 900 539 |
| Jun 07, 2016 | $15.81 | $15.91 | $15.64 | $15.77 | 1 753 319 |
| Jun 06, 2016 | $15.53 | $15.84 | $15.49 | $15.73 | 1 306 789 |
| Jun 03, 2016 | $15.66 | $15.73 | $15.44 | $15.48 | 1 006 248 |
| Jun 02, 2016 | $15.34 | $15.73 | $15.34 | $15.70 | 1 528 847 |
| Jun 01, 2016 | $15.26 | $15.52 | $15.18 | $15.43 | 2 638 674 |
| May 31, 2016 | $15.20 | $15.55 | $15.20 | $15.35 | 2 813 914 |
