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 |
| Mar 04, 2016 | $11.62 | $12.27 | $11.58 | $11.97 | 4 248 701 |
| Mar 03, 2016 | $11.51 | $11.63 | $11.15 | $11.56 | 3 461 251 |
| Mar 02, 2016 | $10.78 | $11.95 | $10.06 | $11.51 | 9 916 227 |
| Mar 01, 2016 | $9.06 | $9.24 | $8.68 | $9.14 | 2 480 946 |
| Feb 29, 2016 | $8.79 | $9.08 | $8.70 | $9.01 | 1 996 001 |
| Feb 26, 2016 | $8.56 | $8.77 | $8.45 | $8.75 | 1 126 494 |
| Feb 25, 2016 | $8.61 | $8.83 | $8.34 | $8.51 | 1 010 789 |
| Feb 24, 2016 | $8.42 | $8.63 | $8.15 | $8.60 | 1 066 526 |
| Feb 23, 2016 | $8.42 | $8.61 | $8.29 | $8.51 | 1 684 949 |
| Feb 22, 2016 | $8.65 | $8.76 | $8.26 | $8.43 | 1 540 701 |
| Feb 19, 2016 | $8.35 | $8.61 | $8.15 | $8.57 | 1 641 269 |
| Feb 18, 2016 | $8.48 | $8.57 | $8.14 | $8.36 | 1 924 195 |
| Feb 17, 2016 | $8.41 | $8.65 | $8.39 | $8.46 | 1 762 297 |
| Feb 16, 2016 | $8.32 | $8.53 | $8.23 | $8.37 | 1 377 405 |
| Feb 12, 2016 | $7.98 | $8.22 | $7.81 | $8.20 | 1 209 691 |
| Feb 11, 2016 | $8.03 | $8.14 | $7.78 | $7.92 | 1 033 929 |
| Feb 10, 2016 | $8.30 | $8.34 | $8.05 | $8.17 | 1 133 380 |
| Feb 09, 2016 | $8.38 | $8.40 | $8.07 | $8.25 | 1 546 463 |
| Feb 08, 2016 | $8.53 | $8.58 | $8.21 | $8.46 | 1 817 408 |
| Feb 05, 2016 | $8.40 | $8.90 | $8.34 | $8.61 | 1 465 225 |
| Feb 04, 2016 | $8.54 | $8.66 | $8.31 | $8.41 | 2 072 498 |
| Feb 03, 2016 | $8.57 | $8.60 | $8.15 | $8.47 | 1 503 483 |
| Feb 02, 2016 | $8.96 | $8.96 | $8.40 | $8.51 | 1 645 696 |
| Feb 01, 2016 | $8.93 | $9.11 | $8.70 | $9.07 | 1 895 881 |
| Jan 29, 2016 | $8.85 | $9.01 | $8.69 | $8.99 | 4 070 462 |
