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 |
| May 27, 2016 | $15.05 | $15.11 | $14.88 | $15.06 | 1 117 192 |
| May 26, 2016 | $15.23 | $15.50 | $14.94 | $14.99 | 2 324 206 |
| May 25, 2016 | $14.91 | $15.05 | $14.85 | $14.93 | 2 049 529 |
| May 24, 2016 | $14.95 | $15.02 | $14.86 | $14.93 | 1 569 104 |
| May 23, 2016 | $14.93 | $15.06 | $14.80 | $14.88 | 1 576 174 |
| May 20, 2016 | $14.83 | $15.04 | $14.69 | $14.91 | 1 440 192 |
| May 19, 2016 | $14.66 | $14.84 | $14.41 | $14.72 | 2 110 238 |
| May 18, 2016 | $14.08 | $14.84 | $13.99 | $14.77 | 3 554 790 |
| May 17, 2016 | $14.49 | $14.52 | $14.07 | $14.18 | 1 641 272 |
| May 16, 2016 | $14.41 | $14.61 | $14.09 | $14.55 | 2 761 122 |
| May 13, 2016 | $13.90 | $14.59 | $13.72 | $14.28 | 4 486 910 |
| May 12, 2016 | $14.53 | $14.56 | $14.14 | $14.50 | 2 368 660 |
| May 11, 2016 | $14.44 | $14.66 | $14.36 | $14.42 | 1 686 309 |
| May 10, 2016 | $14.21 | $14.68 | $14.18 | $14.51 | 1 553 951 |
| May 09, 2016 | $14.23 | $14.34 | $14.06 | $14.17 | 1 514 654 |
| May 06, 2016 | $14.05 | $14.23 | $13.90 | $14.21 | 1 147 425 |
| May 05, 2016 | $14.20 | $14.36 | $13.88 | $13.98 | 3 318 196 |
| May 04, 2016 | $14.27 | $14.42 | $13.96 | $14.11 | 1 982 392 |
| May 03, 2016 | $14.31 | $14.39 | $14.10 | $14.30 | 1 425 730 |
| May 02, 2016 | $14.54 | $14.62 | $14.38 | $14.48 | 1 698 955 |
| Apr 29, 2016 | $14.60 | $14.79 | $14.38 | $14.49 | 1 267 745 |
| Apr 28, 2016 | $14.56 | $14.86 | $14.56 | $14.63 | 1 928 447 |
| Apr 27, 2016 | $14.41 | $14.71 | $14.41 | $14.67 | 1 762 978 |
| Apr 26, 2016 | $14.25 | $14.48 | $14.20 | $14.43 | 1 488 560 |
| Apr 25, 2016 | $14.25 | $14.35 | $14.03 | $14.23 | 1 372 786 |
