$13.75 -0.09 (%) Darling Ingredients Inc - NYSE

Apr. 27, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DAR historical data

Date Open High Low Close Volume
4/27/201513.8513.8713.6513.751,865,086
4/24/201513.9514.0813.7913.842,315,413
4/23/201513.9014.0513.8913.921,483,093
4/22/201513.8313.9113.6513.901,538,367
4/21/201513.8813.9313.7113.801,367,687
4/20/201514.0314.0913.8213.871,746,419
4/17/201514.1614.1713.9113.982,448,731
4/16/201514.2314.3614.1514.253,609,014
4/15/201514.3214.3314.1714.213,748,360
4/14/201514.2814.3514.2214.293,148,550
4/13/201514.3614.4214.2414.261,465,243
4/10/201514.2414.4114.1614.382,468,071
4/9/201514.4014.4214.1214.181,386,600
4/8/201514.4314.5514.3214.442,102,164
4/7/201514.3214.5414.2314.431,739,919
4/6/201514.2414.5514.2414.342,710,478
4/2/201514.3014.5114.2714.282,612,596
4/1/201513.9914.3913.8914.292,613,843
3/31/201513.8014.0813.8014.012,366,763
3/30/201514.0314.0713.9013.943,998,638
3/27/201514.0414.0813.8413.982,592,291
3/26/201514.2214.3313.9114.021,669,663
3/25/201514.1514.3114.0314.182,185,636
3/24/201514.0414.2614.0014.131,684,297
3/23/201513.9814.2113.9314.091,240,101
3/20/201513.8213.9913.8213.981,523,195
3/19/201514.0814.1013.7213.831,279,478
3/18/201513.7814.1213.6614.111,667,281
3/17/201514.0214.0713.7713.812,708,844
3/16/201514.0914.1513.8414.092,255,380
3/13/201514.3414.3513.8414.073,025,272
3/12/201514.3114.4714.3114.402,042,408
3/11/201514.5614.6014.2114.242,958,396
3/10/201514.7014.7114.3414.624,413,148
3/9/201514.7414.8314.3914.764,596,703
3/6/201515.5915.7214.5814.769,505,100
3/5/201516.8416.8615.7416.0212,756,698
3/4/201517.1817.3116.8717.222,328,052
3/3/201517.4317.5617.1917.262,696,892
3/2/201517.3717.5717.2717.501,824,753
2/27/201517.2617.5417.1917.421,214,946
2/26/201517.4617.5517.2417.281,539,063
2/25/201517.8517.8917.2517.492,048,583
2/24/201517.6317.9617.5217.891,589,474
2/23/201517.5717.8417.4817.661,485,273
2/20/201517.6317.7317.4117.631,478,362
2/19/201517.5117.8117.4417.621,337,270
2/18/201517.5217.6817.3917.551,957,727
2/17/201517.2917.9317.2917.595,120,581
2/13/201517.3517.4217.2317.293,057,985
2/12/201517.3617.3617.1517.302,611,642
2/11/201517.1217.3217.0317.271,215,690
2/10/201517.1517.2016.9317.122,169,552
2/9/201517.0717.1517.0017.061,201,794
2/6/201517.2217.3817.0917.131,418,570
2/5/201517.2617.2917.0017.194,077,472
2/4/201517.4717.6217.1717.201,551,145
2/3/201517.3417.5617.3117.501,766,192
2/2/201517.0517.2716.8617.253,349,270
1/30/201516.9117.1316.8716.982,619,454
1/29/201516.9817.0916.8117.063,150,928
1/28/201517.1417.2916.9516.992,427,029
1/27/201517.0117.2516.9817.092,059,795
1/26/201517.1817.2616.9717.141,958,122
1/23/201517.4417.5517.2117.231,369,015
1/22/201517.3517.4617.1917.441,591,496
1/21/201517.3617.6017.2017.262,468,070
1/20/201517.5317.6717.1817.412,394,818
1/16/201517.5917.6517.4917.562,226,948
1/15/201517.7217.8917.5617.581,818,560
1/14/201517.5117.6717.4817.661,309,688
1/13/201517.2917.6917.2117.662,307,329
1/12/201517.5017.5417.1417.192,970,489
1/9/201517.8017.8717.4617.511,968,977
1/8/201517.9317.9317.5717.832,159,867
1/7/201518.2418.2517.7317.752,515,576
1/6/201518.2818.3417.6818.102,961,221
1/5/201518.0718.3617.9418.253,756,209
1/2/201518.2418.3017.9918.162,210,138
12/31/201418.2618.3218.0218.161,328,751
12/30/201418.1118.2618.0818.261,249,459
12/29/201418.3018.4317.9918.081,289,695
12/26/201418.4418.5718.2518.26517,930
12/24/201418.4118.4718.3218.35289,235
12/23/201418.4818.6918.3918.41713,709
12/22/201418.3418.4818.1218.43887,419
12/19/201418.0518.4418.0118.342,819,326
12/18/201418.0718.1417.8618.09950,523
12/17/201417.2317.8917.1917.861,767,372
12/16/201417.5317.5517.1917.232,033,838
12/15/201417.9418.0017.5917.591,627,679
12/12/201417.5618.0217.4517.852,772,137
12/11/201417.8618.0517.7217.75893,684
12/10/201418.0918.1717.8217.831,455,977
12/9/201418.0618.1417.8018.132,178,246
12/8/201418.4918.6518.1018.191,427,988
12/5/201418.3118.7018.3118.541,431,217
12/4/201418.7918.9218.2318.30924,624
12/3/201418.6918.9318.6118.731,974,582
12/2/201418.2718.7018.2718.641,389,589
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center