NYSE:DAR
Darling International Inc Stock Price (Quote)
$44.67
-0.590 (-1.30%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $40.74 | $48.39 | Friday, 26th Apr 2024 DAR stock ended at $44.67. This is 1.30% less than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 4.72% from a day low at $43.94 to a day high of $46.02. |
| 90 days | $40.04 | $48.39 | |
| 52 weeks | $38.97 | $71.59 |
| Date | Open | High | Low | Close | Volume |
| Apr 11, 2016 | $13.30 | $13.69 | $13.25 | $13.29 | 1 858 660 |
| Apr 08, 2016 | $13.17 | $13.38 | $13.06 | $13.17 | 1 199 959 |
| Apr 07, 2016 | $13.00 | $13.20 | $12.97 | $13.05 | 1 028 381 |
| Apr 06, 2016 | $13.04 | $13.22 | $12.90 | $13.15 | 1 257 742 |
| Apr 05, 2016 | $13.28 | $13.33 | $13.00 | $13.02 | 1 668 351 |
| Apr 04, 2016 | $13.41 | $13.48 | $13.27 | $13.35 | 1 817 553 |
| Apr 01, 2016 | $13.10 | $13.41 | $12.80 | $13.39 | 2 130 382 |
| Mar 31, 2016 | $12.90 | $13.20 | $12.89 | $13.17 | 3 055 187 |
| Mar 30, 2016 | $12.80 | $12.97 | $12.71 | $12.89 | 2 253 359 |
| Mar 29, 2016 | $12.28 | $12.90 | $12.23 | $12.76 | 1 351 683 |
| Mar 28, 2016 | $12.49 | $12.56 | $12.22 | $12.38 | 885 099 |
| Mar 24, 2016 | $12.12 | $12.49 | $11.93 | $12.45 | 1 111 698 |
| Mar 23, 2016 | $12.37 | $12.40 | $12.21 | $12.26 | 914 728 |
| Mar 22, 2016 | $12.51 | $12.59 | $12.42 | $12.43 | 764 597 |
| Mar 21, 2016 | $12.50 | $12.63 | $12.38 | $12.56 | 1 222 859 |
| Mar 18, 2016 | $12.48 | $12.59 | $12.43 | $12.54 | 2 362 289 |
| Mar 17, 2016 | $12.11 | $12.46 | $12.04 | $12.39 | 1 446 310 |
| Mar 16, 2016 | $11.76 | $12.09 | $11.76 | $12.06 | 1 159 299 |
| Mar 15, 2016 | $12.01 | $12.24 | $11.78 | $11.81 | 1 055 737 |
| Mar 14, 2016 | $12.25 | $12.34 | $12.03 | $12.04 | 1 332 614 |
| Mar 11, 2016 | $12.08 | $12.48 | $12.06 | $12.30 | 1 532 424 |
| Mar 10, 2016 | $12.05 | $12.10 | $11.67 | $11.96 | 1 283 017 |
| Mar 09, 2016 | $11.77 | $12.03 | $11.61 | $11.99 | 1 455 940 |
| Mar 08, 2016 | $12.08 | $12.12 | $11.57 | $11.65 | 2 836 503 |
| Mar 07, 2016 | $11.92 | $12.12 | $11.84 | $12.11 | 2 612 133 |
