Darling International Inc (NY: DAR )

74.07 USD +1.83 (+2.53%)
Official Closing Price Updated: 7:00 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 09, 2021 72.45 74.36 72.45 74.07 972,822 +1.83(+2.53%)
Apr 08, 2021 71.29 72.24 70.21 72.24 1,428,577 +1.50(+2.12%)
Apr 07, 2021 71.55 72.26 70.57 70.74 844,771 -1.48(-2.05%)
Apr 06, 2021 73.44 74.45 71.96 72.22 897,781 -0.73(-1.00%)
Apr 05, 2021 74.33 75.21 72.47 72.95 1,171,289 -0.45(-0.61%)
Apr 01, 2021 74.46 75.37 73.18 73.40 1,078,200 -0.18(-0.24%)
Mar 31, 2021 73.71 75.24 73.18 73.58 1,300,290 +0.58(+0.79%)
Mar 30, 2021 70.40 73.28 70.37 73.00 1,043,282 +2.48(+3.52%)
Mar 29, 2021 73.26 74.18 69.84 70.52 1,316,687 -3.42(-4.63%)
Mar 26, 2021 72.05 73.99 70.90 73.94 1,087,600 +3.06(+4.32%)
Mar 25, 2021 68.69 71.38 68.19 70.88 1,747,146 +1.29(+1.85%)
Mar 24, 2021 70.27 71.96 69.01 69.59 1,782,060 +0.67(+0.97%)
Mar 23, 2021 70.22 71.50 68.18 68.92 1,359,758 -2.25(-3.16%)
Mar 22, 2021 71.84 72.06 69.82 71.17 957,866 -0.70(-0.97%)
Mar 19, 2021 72.70 73.01 71.11 71.87 2,858,500 -0.82(-1.13%)
Mar 18, 2021 75.20 76.75 72.49 72.69 1,146,002 -3.06(-4.04%)
Mar 17, 2021 76.25 76.27 73.71 75.75 1,086,006 -0.68(-0.89%)
Mar 16, 2021 79.17 79.26 76.42 76.43 1,142,394 -2.78(-3.51%)
Mar 15, 2021 78.95 79.65 77.88 79.21 772,741 +0.47(+0.60%)
Mar 12, 2021 77.49 79.20 77.21 78.74 1,052,400 +0.58(+0.74%)
Mar 11, 2021 74.80 78.20 74.07 78.16 1,827,418 +3.48(+4.66%)
Mar 10, 2021 78.86 79.48 73.54 74.68 2,727,093 -3.84(-4.89%)
Mar 09, 2021 76.13 79.07 75.78 78.52 2,906,918 +3.42(+4.55%)
Mar 08, 2021 74.20 77.55 74.01 75.10 2,614,502 +1.57(+2.14%)
Mar 05, 2021 70.00 75.81 69.49 73.53 3,770,600 +5.60(+8.24%)
Mar 04, 2021 66.68 70.25 66.35 67.93 2,539,925 +1.77(+2.68%)
Mar 03, 2021 68.00 70.67 65.98 66.16 2,137,747 -1.35(-2.00%)
Mar 02, 2021 65.51 68.68 65.00 67.51 2,094,926 +3.45(+5.39%)
Mar 01, 2021 64.46 66.67 63.88 64.06 1,804,238 +1.02(+1.62%)
Feb 26, 2021 62.41 64.96 62.40 63.04 1,662,400 +0.86(+1.38%)
Feb 25, 2021 66.92 67.08 62.10 62.18 1,779,759 -4.50(-6.75%)
Feb 24, 2021 66.52 67.67 65.39 66.68 1,027,474 +0.55(+0.83%)
Feb 23, 2021 65.80 66.85 62.16 66.13 1,660,817 -0.98(-1.46%)
Feb 22, 2021 66.20 69.08 66.01 67.11 986,679 +0.22(+0.33%)
Feb 19, 2021 67.33 68.00 66.32 66.89 972,200 +0.19(+0.28%)
Feb 18, 2021 69.02 69.13 66.29 66.70 1,180,296 -2.77(-3.99%)
Feb 17, 2021 69.74 70.50 68.13 69.47 1,092,762 -0.74(-1.05%)
Feb 16, 2021 69.90 71.55 69.80 70.21 1,213,345 +1.14(+1.65%)
Feb 12, 2021 69.99 69.99 67.81 69.07 1,448,400 -1.22(-1.74%)
Feb 11, 2021 69.25 70.36 68.13 70.29 1,136,715 +1.39(+2.02%)
Feb 10, 2021 72.40 72.40 68.48 68.90 1,135,757 -2.88(-4.01%)
Feb 09, 2021 71.58 72.85 70.64 71.78 1,260,398 -0.02(-0.03%)
Feb 08, 2021 68.21 71.87 67.82 71.80 1,134,069 +4.06(+5.99%)
Feb 05, 2021 70.01 70.53 67.41 67.74 1,049,200 -1.50(-2.17%)
Feb 04, 2021 69.30 70.16 68.70 69.24 834,491 -0.02(-0.03%)
Feb 03, 2021 68.26 69.56 67.25 69.26 1,640,904 +1.04(+1.52%)
Feb 02, 2021 66.21 68.29 65.56 68.22 1,753,781 +3.09(+4.74%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.