$8.61 +0.20 (%) Darling Ingredients Inc - NYSE

Feb. 5, 2016 | 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
2/5/20168.408.908.348.611,465,225
2/4/20168.548.668.318.412,072,498
2/3/20168.578.608.158.471,503,483
2/2/20168.968.968.408.511,645,696
2/1/20168.939.118.709.071,895,881
1/29/20168.859.018.698.994,070,462
1/28/20169.009.018.638.802,728,690
1/27/20169.159.158.828.891,656,247
1/26/20169.189.349.109.221,336,696
1/25/20169.319.349.049.101,547,767
1/22/20169.249.599.169.391,760,154
1/21/20168.999.258.869.121,816,038
1/20/20168.869.038.448.982,647,303
1/19/20169.259.288.989.011,870,796
1/15/20169.179.308.869.123,158,283
1/14/20169.539.739.289.442,069,931
1/13/20169.699.829.389.472,591,822
1/12/20169.369.619.279.603,483,130
1/11/20169.349.358.959.252,453,295
1/8/20169.839.909.229.262,203,744
1/7/20169.9910.029.609.762,678,614
1/6/201610.4510.6210.1410.211,620,136
1/5/201610.9010.9010.2710.631,480,669
1/4/201610.3710.9910.1010.843,899,765
12/31/201510.5410.8410.5110.521,278,420
12/30/201510.5410.7110.4010.581,292,082
12/29/201510.1910.6110.1010.591,443,062
12/28/201510.3210.3710.0310.131,450,012
12/24/201510.8310.8810.3610.38813,197
12/23/201510.5810.8610.5310.852,063,556
12/22/201510.3810.5210.2610.471,442,955
12/21/201510.2010.3810.0310.301,500,706
12/18/201510.0010.189.9210.162,849,386
12/17/201510.2510.2710.0110.051,048,684
12/16/20159.6210.219.5010.191,591,908
12/15/20159.619.719.429.591,234,866
12/14/20159.9310.009.549.561,721,052
12/11/20159.9810.059.789.931,244,070
12/10/201510.2810.4110.0910.141,162,587
12/9/201510.2510.5310.2010.301,132,452
12/8/201510.5810.6010.1810.261,555,624
12/7/201510.9210.9210.6310.681,163,496
12/4/201510.7911.0510.7110.961,510,470
12/3/201510.9411.1410.7010.801,735,583
12/2/201510.9610.9910.6910.902,115,091
12/1/201511.0011.5210.9510.993,497,212
11/30/201510.4811.0510.4010.952,388,725
11/27/201510.5910.6810.4210.47465,957
11/25/201510.4210.7210.3010.621,631,302
11/24/20159.9210.499.8710.412,036,841
11/23/20159.409.949.379.911,482,367
11/20/20159.479.619.359.391,216,643
11/19/20159.329.429.139.401,180,073
11/18/20159.159.379.059.341,485,336
11/17/20159.819.859.089.101,624,421
11/16/201510.1710.359.459.802,119,898
11/13/201510.5510.9410.1410.204,689,970
11/12/20159.899.999.489.521,876,212
11/11/201510.0710.239.9310.001,783,865
11/10/201510.1510.2810.0310.091,390,062
11/9/201510.4210.5110.0710.171,074,075
11/6/201510.4610.5010.0910.401,302,555
11/5/201510.4710.5510.2910.50980,973
11/4/201510.6310.8010.2710.471,170,207
11/3/201510.4310.7010.3010.581,122,118
11/2/201510.1310.5310.0510.43912,596
10/30/201510.1510.2410.0210.12691,815
10/29/201510.2810.3710.0810.16932,030
10/28/201510.1310.6110.0710.261,561,820
10/27/201510.3310.4010.1610.181,291,107
10/26/201510.4210.4610.2010.391,464,005
10/23/201510.4910.4910.2610.45741,289
10/22/201510.3210.6010.3110.45776,017
10/21/201510.4810.5110.2810.29824,137
10/20/201510.2110.5110.1810.471,201,173
10/19/201510.5410.5410.1710.221,337,094
10/16/201510.5910.6610.3610.611,084,883
10/15/201510.7910.7910.4310.581,226,687
10/14/201510.8910.9910.7610.791,230,258
10/13/201511.1611.2410.9210.931,196,111
10/12/201511.4911.6011.1511.22844,966
10/9/201511.8111.8111.4211.451,335,456
10/8/201511.3111.8011.2711.751,326,128
10/7/201511.4211.5711.2611.352,078,708
10/6/201511.6811.7111.3511.361,343,702
10/5/201511.1911.6911.1511.691,066,423
10/2/201510.8211.1510.7411.121,799,393
10/1/201511.2511.3210.8610.921,354,352
9/30/201511.3111.4011.0711.241,986,415
9/29/201511.7011.7011.1611.211,211,124
9/28/201511.9111.9511.6411.652,362,458
9/25/201511.8612.0711.7712.022,889,248
9/24/201511.4611.7811.3811.731,550,461
9/23/201511.5011.5711.3811.551,543,916
9/22/201511.4811.5111.3711.481,360,965
9/21/201511.5511.7311.4011.601,341,822
9/18/201511.7111.7611.4511.491,846,860
9/17/201512.0912.0911.8511.881,087,180
9/16/201511.9812.1811.9212.111,110,988
9/15/201511.7611.9311.6711.921,965,881
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center