Skip to main content

Darling International Inc (NY: DAR )

36.74 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 14, 2024 36.95 36.95 36.03 36.74 1,502,028 -0.24(-0.65%)
Oct 11, 2024 35.95 37.13 35.95 36.98 1,141,289 +0.96(+2.67%)
Oct 10, 2024 36.38 36.62 35.84 36.02 1,737,998 -0.23(-0.63%)
Oct 09, 2024 36.65 36.95 36.18 36.25 1,460,939 -0.32(-0.88%)
Oct 08, 2024 36.85 37.40 36.54 36.57 1,196,940 -0.88(-2.35%)
Oct 07, 2024 36.23 37.58 35.96 37.45 1,516,159 +0.51(+1.38%)
Oct 04, 2024 36.80 37.13 36.59 36.94 943,902 +0.83(+2.30%)
Oct 03, 2024 35.98 36.24 35.17 36.11 998,158 -0.18(-0.50%)
Oct 02, 2024 36.59 36.59 35.69 36.29 1,204,232 -0.32(-0.87%)
Oct 01, 2024 37.01 37.27 36.37 36.61 1,221,821 -0.55(-1.48%)
Sep 30, 2024 37.69 37.69 36.85 37.16 1,236,638 -0.60(-1.59%)
Sep 27, 2024 37.34 38.55 37.01 37.76 1,760,885 +1.30(+3.57%)
Sep 26, 2024 35.34 37.06 35.22 36.46 1,620,370 +0.40(+1.11%)
Sep 25, 2024 36.87 36.99 35.86 36.06 2,161,046 -0.87(-2.36%)
Sep 24, 2024 37.01 37.66 36.44 36.93 2,265,286 +0.33(+0.90%)
Sep 23, 2024 36.49 37.05 35.82 36.60 1,280,373 -0.15(-0.41%)
Sep 20, 2024 36.96 37.10 36.05 36.75 2,699,131 -0.35(-0.94%)
Sep 19, 2024 36.85 37.26 36.50 37.10 2,091,328 +1.17(+3.26%)
Sep 18, 2024 35.51 37.12 35.48 35.93 1,244,094 +0.47(+1.33%)
Sep 17, 2024 35.64 36.22 35.14 35.46 1,255,355 +0.12(+0.34%)
Sep 16, 2024 35.51 35.64 34.87 35.34 1,070,950 +0.13(+0.37%)
Sep 13, 2024 34.48 35.90 34.31 35.21 1,298,222 +0.98(+2.86%)
Sep 12, 2024 34.20 34.57 33.68 34.23 3,318,269 -0.16(-0.47%)
Sep 11, 2024 33.79 34.50 32.67 34.39 3,013,367 +0.40(+1.18%)
Sep 10, 2024 35.27 35.56 33.76 33.99 2,826,276 -1.25(-3.55%)
Sep 09, 2024 36.80 37.10 35.22 35.24 2,552,830 -1.50(-4.08%)
Sep 06, 2024 39.01 39.30 36.47 36.74 2,206,172 -2.30(-5.89%)
Sep 05, 2024 39.84 39.92 39.03 39.04 1,033,007 -0.08(-0.20%)
Sep 04, 2024 40.05 40.44 38.98 39.12 1,633,914 -1.23(-3.05%)
Sep 03, 2024 40.63 41.56 40.19 40.35 1,466,648 -1.38(-3.31%)
Aug 30, 2024 41.89 41.97 41.28 41.73 1,298,288 -0.05(-0.12%)
Aug 29, 2024 41.79 41.92 40.65 41.78 1,976,033 +0.22(+0.53%)
Aug 28, 2024 41.00 41.69 40.75 41.56 1,885,170 +0.10(+0.24%)
Aug 27, 2024 39.90 41.67 39.74 41.46 2,198,584 +1.41(+3.52%)
Aug 26, 2024 40.96 41.07 39.51 40.05 1,836,950 -0.21(-0.52%)
Aug 23, 2024 39.47 40.51 39.40 40.26 1,172,205 +1.22(+3.12%)
Aug 22, 2024 38.98 39.54 38.94 39.04 1,223,183 +0.26(+0.67%)
Aug 21, 2024 39.38 39.42 38.38 38.78 1,625,213 -0.28(-0.72%)
Aug 20, 2024 39.72 39.95 38.97 39.06 1,945,602 -0.76(-1.91%)
Aug 19, 2024 39.95 40.47 39.70 39.82 1,607,043 -0.10(-0.25%)
Aug 16, 2024 40.57 40.89 39.52 39.92 2,293,503 -1.00(-2.44%)
Aug 15, 2024 41.00 41.53 40.66 40.92 1,852,847 +0.49(+1.21%)
Aug 14, 2024 40.76 40.95 40.01 40.43 3,952,729 -0.15(-0.37%)
Aug 13, 2024 36.25 41.30 35.97 40.58 7,584,968 +5.27(+14.92%)
Aug 12, 2024 35.38 35.51 34.83 35.31 1,666,442 -0.13(-0.37%)
Aug 09, 2024 36.43 36.43 35.35 35.44 1,682,606 -1.04(-2.85%)
Aug 08, 2024 35.71 36.53 35.56 36.48 1,520,033 +0.78(+2.18%)
Aug 07, 2024 36.56 36.80 35.52 35.70 1,612,399 +0.15(+0.42%)
Aug 06, 2024 35.90 36.73 35.53 35.55 1,471,001 -0.25(-0.70%)
Aug 05, 2024 35.95 36.29 35.32 35.80 2,068,551 -1.72(-4.58%)
Aug 02, 2024 38.51 38.86 37.18 37.52 1,873,086 -1.41(-3.62%)
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.