Darling International Inc $20.83

down -0.18


17/4/2014 06:40 PM  |  NYSE : DAR  
Industries : Materials & Construction / Waste Management
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DAR historical data

Date Open High Low Close Volume
4/16/201421.0221.0520.8121.011,048,290
4/15/201420.8520.9120.4720.841,165,810
4/14/201420.9421.0520.6620.851,191,420
4/11/201420.5420.9620.5420.761,461,890
4/10/201421.2521.3020.7420.80875,191
4/9/201420.9721.3020.9021.27945,698
4/8/201420.6720.9120.6020.911,369,480
4/7/201420.8520.9620.4920.641,236,330
4/4/201420.9221.1920.7920.952,352,160
4/3/201420.7020.9220.6120.751,664,160
4/2/201420.1220.7120.0420.651,329,040
4/1/201420.0320.1119.7420.011,110,380
3/31/201419.6420.0619.3920.021,175,100
3/28/201419.3319.5419.2919.50923,477
3/27/201419.4519.4919.2419.36706,707
3/26/201419.7119.7519.3019.42992,008
3/25/201419.5719.7119.4019.56966,343
3/24/201419.7419.9219.3519.511,588,660
3/21/201419.7719.9319.6319.671,978,660
3/20/201419.5819.7819.4119.771,105,050
3/19/201419.9420.0219.5919.67710,194
3/18/201419.8920.0719.8020.021,219,760
3/17/201419.9520.1219.7719.921,296,760
3/14/201419.6019.8719.5619.83898,391
3/13/201420.0620.0619.6119.701,382,680
3/12/201419.8820.1519.7919.99985,575
3/11/201420.2420.4019.8519.991,238,860
3/10/201420.5020.5320.1620.27895,773
3/7/201420.5520.6120.2920.491,133,390
3/6/201420.4520.5020.2120.47513,439
3/5/201420.3920.4820.2220.36855,798
3/4/201420.1520.5120.1520.411,473,060
3/3/201420.1120.1819.6319.941,619,280
2/28/201420.1720.3520.0120.181,239,600
2/27/201419.5120.5319.4420.222,594,060
2/26/201420.1120.3620.0720.291,557,250
2/25/201420.1620.2719.9820.061,068,930
2/24/201420.1420.2620.0020.151,251,560
2/21/201420.1120.2119.9720.12895,068
2/20/201419.8720.0219.8519.961,211,480
2/19/201419.9820.1119.8619.901,142,280
2/18/201419.8620.0819.8320.051,246,400
2/14/201419.7319.9119.6819.90724,997
2/13/201419.4419.9019.3519.72844,305
2/12/201419.5919.7519.5019.60766,979
2/11/201419.4919.6319.3319.61714,543
2/10/201419.4119.5719.1919.49722,920
2/7/201419.4119.6319.2119.431,429,420
2/6/201419.2919.5319.1719.38626,373
2/5/201419.3119.4719.1019.171,177,840
2/4/201419.2619.4819.1019.36867,456
2/3/201419.5719.6319.0319.151,632,100
1/31/201419.4519.7519.1819.56953,988
1/30/201419.6319.7019.3619.64912,058
1/29/201419.9019.9219.3919.491,129,650
1/28/201419.5920.1319.4220.031,801,270
1/27/201420.1120.1619.3619.581,335,850
1/24/201420.5120.5320.0420.111,226,680
1/23/201420.7620.7820.5320.651,053,160
1/22/201420.7320.8920.6420.84664,008
1/21/201420.4320.8120.4320.75936,086
1/17/201420.5220.5720.2520.361,066,130
1/16/201420.6920.8220.4720.59926,054
1/15/201420.5420.7420.4420.691,176,770
1/14/201420.5520.6120.2120.571,270,990
1/13/201420.8521.0420.4620.551,646,740
1/10/201420.5820.7320.3020.631,464,400
1/9/201420.8920.8920.2620.541,470,660
1/8/201420.8421.0220.5720.781,560,260
1/7/201420.8621.1420.7820.901,563,360
1/6/201421.1221.2520.7720.771,146,110
1/3/201421.1121.2520.9520.96860,771
1/2/201420.8521.2520.6621.131,823,120
12/31/201320.9020.9520.7320.881,126,650
12/30/201320.8021.1020.6620.831,231,250
12/27/201320.9721.7220.7420.77998,793
12/26/201321.1021.1020.7921.001,100,870
12/24/201321.0821.0820.8820.97715,894
12/23/201320.6721.1720.5721.002,184,140
12/20/201320.3120.5720.1320.547,551,280
12/19/201319.9520.4019.8220.314,370,050
12/18/201319.6019.9719.5019.935,024,470
12/17/201319.3719.8019.2619.554,180,540
12/16/201319.2119.3719.0819.293,338,100
12/13/201319.5919.7618.6619.2934,956,000
12/12/201320.5020.5119.8820.006,320,900
12/11/201320.6020.7920.2720.763,068,660
12/10/201320.7921.1920.6620.722,329,050
12/9/201321.3421.8521.2821.701,547,520
12/6/201321.0121.3120.9421.27848,274
12/5/201320.7820.9920.7220.90806,530
12/4/201320.4820.8820.3420.84927,886
12/3/201320.4020.6319.9920.501,275,330
12/2/201320.6920.6920.0620.42886,093
11/29/201320.5020.7420.4820.73443,859
11/27/201320.5920.7120.3620.45659,096
11/26/201320.2920.6120.2220.58935,860
11/25/201320.6020.6120.2820.321,024,770
11/22/201320.2620.6719.9020.631,596,890
11/21/201320.2820.3619.9720.351,882,800
Trading Center