Stock Quote

Darling International Inc (NY: DAR )

61.56 -1.48 (-2.35%)
Streaming Delayed Price Updated: 2:32 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 07, 2022 62.40 64.21 62.37 63.04 2,386,279 +0.62(+0.99%)
Dec 06, 2022 60.91 62.51 60.69 62.42 2,781,595 +1.34(+2.19%)
Dec 05, 2022 62.33 62.86 60.45 61.08 2,646,963 -2.10(-3.32%)
Dec 02, 2022 63.89 64.70 62.76 63.18 3,323,401 -1.42(-2.20%)
Dec 01, 2022 71.00 72.60 64.59 64.60 4,437,106 -7.23(-10.07%)
Nov 30, 2022 71.03 73.25 68.97 71.83 11,717,402 +1.91(+2.73%)
Nov 29, 2022 70.40 71.82 69.59 69.92 1,840,971 -0.38(-0.54%)
Nov 28, 2022 72.23 72.83 69.92 70.30 1,985,797 -3.16(-4.30%)
Nov 25, 2022 72.73 73.88 72.25 73.46 619,086 +1.20(+1.66%)
Nov 23, 2022 71.64 73.16 71.54 72.26 731,598 +0.22(+0.31%)
Nov 22, 2022 71.89 72.45 70.39 72.04 1,326,626 +1.03(+1.45%)
Nov 21, 2022 70.79 71.43 69.34 71.01 1,490,838 -0.44(-0.62%)
Nov 18, 2022 71.22 71.98 69.78 71.45 1,643,669 +0.75(+1.06%)
Nov 17, 2022 71.32 72.11 69.86 70.70 1,381,052 -1.90(-2.62%)
Nov 16, 2022 74.60 74.60 72.12 72.60 1,203,623 -2.80(-3.71%)
Nov 15, 2022 76.24 76.84 74.51 75.40 1,467,867 -0.02(-0.03%)
Nov 14, 2022 75.03 76.59 74.02 75.42 1,392,975 -0.36(-0.48%)
Nov 11, 2022 75.00 77.65 74.35 75.78 1,685,799 +1.32(+1.77%)
Nov 10, 2022 73.76 76.66 73.06 74.46 2,746,849 +3.52(+4.96%)
Nov 09, 2022 74.73 78.45 70.64 70.94 4,199,661 -10.62(-13.02%)
Nov 08, 2022 80.40 82.69 79.86 81.56 1,441,663 +1.46(+1.82%)
Nov 07, 2022 80.13 81.18 78.50 80.10 1,199,103 +0.33(+0.41%)
Nov 04, 2022 79.95 80.99 78.02 79.77 949,406 +1.83(+2.35%)
Nov 03, 2022 76.94 78.71 75.85 77.94 868,275 +0.18(+0.23%)
Nov 02, 2022 78.46 77.76 887,787 -1.35(-1.71%)
Nov 01, 2022 79.75 80.03 78.41 79.11 785,660 +0.63(+0.80%)
Oct 31, 2022 77.77 78.88 76.91 78.48 1,831,501 +0.54(+0.69%)
Oct 28, 2022 78.07 79.76 77.70 77.94 1,280,474 -0.15(-0.19%)
Oct 27, 2022 78.53 80.26 77.80 78.09 1,673,764 +0.53(+0.68%)
Oct 26, 2022 76.77 78.64 76.24 77.56 1,566,993 +1.70(+2.24%)
Oct 25, 2022 76.86 77.37 73.40 75.86 1,900,307 -1.15(-1.49%)
Oct 24, 2022 77.83 78.19 76.58 77.01 877,265 -0.74(-0.95%)
Oct 21, 2022 73.90 78.23 73.01 77.75 1,256,803 +3.94(+5.34%)
Oct 20, 2022 75.58 76.73 73.50 73.81 1,091,177 -1.28(-1.70%)
Oct 19, 2022 74.73 76.32 73.94 75.09 1,632,072 +1.10(+1.49%)
Oct 18, 2022 76.18 78.68 73.40 73.99 2,614,776 -3.02(-3.92%)
Oct 17, 2022 75.75 77.48 75.45 77.01 1,304,426 +2.82(+3.80%)
Oct 14, 2022 78.57 80.18 74.03 74.19 1,822,264 -4.25(-5.42%)
Oct 13, 2022 72.63 78.93 72.29 78.44 2,179,677 +3.99(+5.36%)
Oct 12, 2022 73.44 74.97 73.12 74.45 1,641,720 +1.16(+1.58%)
Oct 11, 2022 74.29 74.91 70.54 73.29 1,837,926 -1.88(-2.50%)
Oct 10, 2022 73.87 75.69 73.53 75.17 1,642,811 +1.98(+2.71%)
Oct 07, 2022 72.28 73.49 70.92 73.19 1,044,836 +0.46(+0.63%)
Oct 06, 2022 72.44 73.90 71.89 72.73 1,075,118 -0.26(-0.36%)
Oct 05, 2022 72.07 73.81 71.55 72.99 1,220,626 -0.07(-0.10%)
Oct 04, 2022 70.55 73.21 70.16 73.06 1,494,256 +4.07(+5.90%)
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.