$13.98 -0.13 (%) Darling Ingredients Inc - New York Stock Exchange, Inc.

May. 5, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DAR historical data

Date Open High Low Close Volume
5/5/201614.2014.3613.8813.983,318,196
5/4/201614.2714.4213.9614.111,982,392
5/3/201614.3114.3914.1014.301,425,730
5/2/201614.5414.6214.3814.481,698,955
4/29/201614.6014.7914.3814.491,267,745
4/28/201614.5614.8614.5614.631,928,447
4/27/201614.4114.7114.4114.671,763,278
4/26/201614.2514.4814.2014.431,488,560
4/25/201614.2514.3514.0314.231,372,786
4/22/201613.7814.2313.7014.201,285,960
4/21/201614.1114.1313.7413.76990,706
4/20/201613.8214.1513.7914.102,156,460
4/19/201613.6713.9313.6513.811,554,010
4/18/201613.6813.8513.5113.651,798,835
4/15/201613.2513.7313.2513.681,346,377
4/14/201613.4113.4613.2913.291,498,645
4/13/201613.3113.4713.2413.461,201,930
4/12/201613.2913.4513.1413.281,260,845
4/11/201613.3013.6913.2513.291,858,660
4/8/201613.1713.3813.0613.171,199,959
4/7/201613.0013.2012.9713.051,028,381
4/6/201613.0413.2212.9013.151,257,742
4/5/201613.2813.3313.0013.021,668,351
4/4/201613.4113.4813.2713.351,817,553
4/1/201613.1013.4112.8013.392,130,382
3/31/201612.9013.2012.8913.173,055,187
3/30/201612.8012.9712.7112.892,253,359
3/29/201612.2812.9012.2312.761,351,683
3/28/201612.4912.5612.2212.38885,099
3/24/201612.1212.4911.9312.451,111,698
3/23/201612.3712.4012.2112.26914,728
3/22/201612.5112.5912.4212.43764,597
3/21/201612.5012.6312.3812.561,222,859
3/18/201612.4812.5912.4312.542,362,289
3/17/201612.1112.4612.0412.391,446,310
3/16/201611.7612.0911.7612.061,159,299
3/15/201612.0112.2411.7811.811,055,737
3/14/201612.2512.3412.0312.041,332,614
3/11/201612.0812.4812.0612.301,532,424
3/10/201612.0512.1011.6711.961,283,017
3/9/201611.7712.0311.6111.991,455,940
3/8/201612.0812.1211.5711.652,844,912
3/7/201611.9212.1211.8412.112,612,133
3/4/201611.6212.2711.5811.974,248,701
3/3/201611.5111.6311.1511.563,461,251
3/2/201610.7811.9510.0611.519,916,227
3/1/20169.069.248.689.142,480,946
2/29/20168.799.088.709.011,996,001
2/26/20168.568.778.458.751,126,494
2/25/20168.618.838.348.511,010,789
2/24/20168.428.638.158.601,066,526
2/23/20168.428.618.298.511,684,949
2/22/20168.658.768.268.431,540,701
2/19/20168.358.618.158.571,641,269
2/18/20168.488.578.148.361,924,195
2/17/20168.418.658.398.461,762,297
2/16/20168.328.538.238.371,377,405
2/12/20167.988.227.818.201,209,691
2/11/20168.038.147.787.921,033,929
2/10/20168.308.348.058.171,133,380
2/9/20168.388.408.078.251,546,463
2/8/20168.538.588.218.461,817,408
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center