Indicators

Darling International Inc (NY: DAR )

41.81 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	23.10	23.47	22.69	23.31	1,133,300	-0.13(-0.55%)
May 28, 2020	25.00	25.00	23.28	23.44	897,921	-1.08(-4.40%)
May 27, 2020	23.86	24.61	23.39	24.52	1,271,168	+1.21(+5.19%)
May 26, 2020	22.92	23.60	22.92	23.31	1,128,473	+1.30(+5.91%)
May 22, 2020	22.17	22.17	21.76	22.01	540,200	+0.00(+0.00%)
May 21, 2020	21.75	22.14	21.59	22.01	841,553	+0.19(+0.87%)
May 20, 2020	21.87	22.12	21.62	21.82	1,003,266	+0.46(+2.15%)
May 19, 2020	21.63	22.18	21.33	21.36	901,277	-0.39(-1.79%)
May 18, 2020	21.27	21.85	21.17	21.75	770,127	+1.36(+6.67%)
May 15, 2020	20.06	20.71	19.86	20.39	892,600	+0.40(+2.00%)
May 14, 2020	19.71	20.21	19.05	19.99	827,802	-0.16(-0.79%)
May 13, 2020	20.41	20.70	19.76	20.15	1,154,394	-0.56(-2.70%)
May 12, 2020	21.60	21.79	20.70	20.71	1,349,470	-0.88(-4.08%)
May 11, 2020	21.71	21.87	20.94	21.59	1,605,276	-0.61(-2.75%)
May 08, 2020	21.82	22.32	21.52	22.20	1,135,800	+0.94(+4.42%)
May 07, 2020	21.91	22.00	20.99	21.26	1,069,600	+1.34(+6.73%)
May 06, 2020	19.88	20.43	19.57	19.92	1,004,376	-0.59(-2.88%)
May 05, 2020	20.33	20.71	20.19	20.51	818,207	+0.58(+2.91%)
May 04, 2020	19.53	20.04	19.38	19.93	1,144,285	+0.11(+0.55%)

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.