$12.82 -0.13 (%) Darling Ingredients Inc - NYSE

Jul. 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
7/27/201512.8912.9412.7312.821,676,081
7/24/201513.1013.1712.8512.951,767,277
7/23/201513.3013.3013.0313.131,717,189
7/22/201513.2213.3613.2013.281,309,317
7/21/201513.5613.6413.3913.411,048,487
7/20/201513.5413.5913.3813.552,271,896
7/17/201513.6813.7113.5113.561,268,104
7/16/201513.8813.9313.5813.671,356,756
7/15/201514.2114.2113.7113.751,722,624
7/14/201514.3014.4714.0214.223,265,575
7/13/201513.9714.0413.8514.022,451,546
7/10/201513.9514.1313.8513.921,655,289
7/9/201513.9814.0713.8313.861,978,773
7/8/201514.1314.1813.6513.832,635,450
7/7/201514.2014.2713.9314.212,634,690
7/6/201514.4214.4614.1414.211,407,058
7/2/201514.5714.6114.3614.511,974,094
7/1/201514.6914.8114.3814.542,398,939
6/30/201514.6114.7314.4914.661,963,109
6/29/201514.8414.9614.5314.541,810,960
6/26/201515.0515.1114.8214.933,922,224
6/25/201515.3015.3014.9915.041,721,012
6/24/201515.3615.4415.2615.261,385,104
6/23/201515.3315.4115.2415.354,280,832
6/22/201515.5615.5615.3615.371,645,266
6/19/201515.5315.5615.4315.501,444,551
6/18/201515.5115.5915.4415.491,888,265
6/17/201515.5615.6015.4415.471,692,077
6/16/201515.5115.6115.3815.491,555,781
6/15/201515.6315.6915.5015.501,121,226
6/12/201515.5715.7415.5615.701,744,836
6/11/201515.6515.7215.5615.611,290,875
6/10/201515.5915.7215.5715.661,455,016
6/9/201515.5315.6615.4115.541,288,579
6/8/201515.5115.5815.4415.482,085,507
6/5/201515.6315.6815.3615.481,598,687
6/4/201515.8815.9015.6815.691,637,616
6/3/201515.9616.2215.8115.993,103,481
6/2/201515.5415.9915.5215.952,282,768
6/1/201515.7515.8515.4515.581,789,874
5/29/201515.2815.9215.2615.703,594,999
5/28/201515.4515.5115.2315.321,504,242
5/27/201515.2915.5015.0915.442,451,844
5/26/201515.5215.5215.2215.321,686,353
5/22/201515.5315.5915.4115.56867,027
5/21/201515.8315.8315.4515.581,561,247
5/20/201515.2815.6415.2315.461,773,334
5/19/201515.4015.4614.9815.272,640,371
5/18/201515.6115.6115.2815.492,116,204
5/15/201514.5315.9414.4515.647,504,046
5/14/201514.0014.2213.9814.091,521,881
5/13/201513.7313.9813.6713.951,752,253
5/12/201514.1714.1813.7013.722,620,788
5/11/201514.0714.3414.0514.281,595,716
5/8/201514.0414.2614.0014.091,877,022
5/7/201513.8513.9413.7313.911,886,881
5/6/201513.9013.9013.6813.901,120,724
5/5/201514.0114.1113.7513.871,316,109
5/4/201513.7114.1013.6913.982,443,840
5/1/201513.6813.7913.6013.701,505,996
4/30/201513.7713.9013.6613.661,986,884
4/29/201513.6613.8813.6413.791,762,250
4/28/201513.7313.8213.6513.692,739,850
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!