$18.34 +0.25 (%) Darling Ingredients Inc - NYSE

Dec. 19, 2014 | 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
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
12/1/201418.4918.5518.1618.282,000,178
11/28/201418.8618.9118.5918.60654,451
11/26/201419.0519.1518.9018.95715,755
11/25/201418.8719.2518.7819.091,211,688
11/24/201419.0319.2218.7218.862,054,949
11/21/201419.2219.4218.8819.003,425,514
11/20/201418.8919.0718.6719.01901,736
11/19/201419.0219.0218.7918.90748,936
11/18/201418.9519.1518.8619.001,679,720
11/17/201418.7419.1018.7318.921,859,764
11/14/201418.7218.8518.5218.811,519,382
11/13/201418.8818.9718.6418.701,766,142
11/12/201418.8118.8918.7518.831,242,760
11/11/201418.7418.9618.7018.851,507,087
11/10/201418.7519.0118.6918.772,758,433
11/7/201418.2518.8217.6618.803,678,336
11/6/201418.0918.1817.9418.071,488,665
11/5/201417.8418.2517.7618.121,997,283
11/4/201417.5717.8117.4517.763,065,116
11/3/201417.6617.9617.6017.631,816,587
10/31/201417.5317.6917.4117.601,640,010
10/30/201417.2617.4017.2217.241,137,227
10/29/201417.5017.7217.2617.35905,040
10/28/201417.1717.5417.1617.441,361,208
10/27/201417.1717.2616.9117.14953,584
10/24/201417.5017.5017.2317.39786,434
10/23/201417.5817.6317.4017.451,223,118
10/22/201417.9218.0017.4317.471,075,993
10/21/201417.8618.0717.7917.932,845,050
10/20/201417.4617.8017.4317.741,393,293
10/17/201417.4117.6917.4017.542,560,534
10/16/201416.7017.4216.7017.271,925,196
10/15/201416.6116.9916.3416.891,355,469
10/14/201416.9217.0116.6616.752,699,648
10/13/201416.9217.0816.7316.771,177,369
10/10/201417.3117.4816.9316.941,066,250
10/9/201417.8517.9517.3817.381,875,432
10/8/201417.7517.8917.3917.831,548,361
10/7/201417.9618.0517.8017.801,109,170
10/6/201418.3318.3717.9218.06995,983
10/3/201418.6518.6518.3218.33874,377
10/2/201418.2618.7918.1918.451,117,092
10/1/201418.2918.4518.1518.261,281,213
9/30/201418.5418.6118.3218.321,186,362
9/29/201418.4618.7018.4618.57576,487
9/26/201418.4318.6918.3818.67907,469
9/25/201418.4918.6118.3418.42731,331
9/24/201418.4018.5418.3418.501,054,481
9/23/201418.7218.7218.3318.421,236,296
9/22/201418.6318.7718.4318.731,108,503
9/19/201418.9218.9818.6418.661,875,823
9/18/201418.6419.0018.5218.902,626,899
9/17/201418.8218.9218.5918.601,166,346
9/16/201418.7918.9018.6718.781,246,352
9/15/201418.9819.0818.6918.79802,565
9/12/201419.4619.4618.9418.99829,392
9/11/201419.2519.5119.2319.42397,851
9/10/201419.3119.3819.1919.32367,840
9/9/201419.4419.4719.2019.33879,698
9/8/201419.4319.5519.3419.44827,238
9/5/201419.4519.5819.2619.50913,676
9/4/201419.3619.6619.3319.42956,173
9/3/201419.5219.5719.3719.38912,412
9/2/201419.3519.5319.1919.501,036,752
8/29/201419.2719.3119.0919.28870,946
8/28/201419.3019.3719.2219.24645,537
8/27/201419.4719.5119.3619.41482,033
8/26/201419.5019.5319.4219.48689,201
8/25/201419.5419.6019.3419.48548,333
8/22/201419.5119.5819.3919.46805,428
8/21/201419.4219.5219.3219.50543,678
8/20/201419.5019.5019.3119.46569,861
8/19/201419.6019.7019.5019.54934,360
8/18/201419.6119.6819.5019.58859,201
8/15/201419.6719.7019.3619.491,684,043
8/14/201419.3719.7319.3519.501,038,057
8/13/201419.4519.5419.3519.44715,996
8/12/201419.5619.5819.3419.421,157,858
8/11/201419.2419.9219.1819.681,606,865
8/8/201418.5319.1518.5119.061,980,893
8/7/201418.8819.0618.5618.601,948,113
8/6/201418.5218.9418.5218.85920,920
8/5/201418.6018.6618.4418.602,217,269
8/4/201418.9118.9218.3418.733,641,640
8/1/201418.7319.0318.6918.921,797,798
7/31/201418.6718.9018.6518.721,654,516
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center