$14.17 +0.21 (%) Darling Ingredients Inc - New York Stock Exchange, Inc.

Aug. 23, 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
8/23/201614.0114.3113.9214.171,616,115
8/22/201613.9314.0913.7813.961,489,913
8/19/201613.9613.9913.7713.991,687,685
8/18/201614.1314.2313.9614.021,667,743
8/17/201614.1314.1613.9214.051,619,096
8/16/201614.5814.5814.0914.212,176,289
8/15/201614.9414.9414.4014.672,008,972
8/12/201614.9615.5614.3114.834,119,867
8/11/201614.7214.8314.5614.722,839,014
8/10/201615.0215.0414.6814.701,721,038
8/9/201615.0015.2414.8615.051,375,508
8/8/201614.9515.1214.8614.971,449,614
8/5/201615.2715.3014.9014.921,784,017
8/4/201615.0715.2414.8715.231,025,827
8/3/201615.0315.1914.8514.971,715,234
8/2/201615.5015.6615.0415.071,486,390
8/1/201615.7415.7415.3415.471,299,822
7/29/201615.5615.8015.4415.781,190,794
7/28/201615.4715.6515.4415.61858,140
7/27/201615.5615.6115.3215.451,322,596
7/26/201615.3115.5715.2815.561,246,201
7/25/201615.3715.4215.2415.34940,354
7/22/201615.4415.4815.0615.37912,742
7/21/201615.6015.7015.2715.391,325,511
7/20/201615.4615.7715.4215.59912,649
7/19/201615.4715.6115.3315.40979,982
7/18/201615.2915.5815.2915.50754,660
7/15/201615.3215.4215.2415.34925,324
7/14/201615.4115.5915.1415.25789,906
7/13/201615.2815.3215.0415.30979,273
7/12/201615.1215.2715.1115.241,335,504
7/11/201615.0615.1914.9215.03976,483
7/8/201614.7414.9214.6714.911,379,235
7/7/201614.7614.8714.5614.63919,799
7/6/201614.7614.8514.5314.751,164,394
7/5/201614.8914.8914.4814.791,191,784
7/1/201614.9415.0214.6214.901,047,056
6/30/201614.8214.9114.6014.901,808,006
6/29/201614.5315.1514.5314.762,560,615
6/28/201613.6913.8813.6013.741,116,818
6/27/201613.9214.0113.4013.552,550,285
6/24/201614.5014.5814.0414.104,068,053
6/23/201614.9815.1814.9115.12978,266
6/22/201614.8915.0614.7214.771,167,518
6/21/201615.1615.2014.6814.841,818,718
6/20/201615.2715.5615.1215.121,193,334
6/17/201615.1915.3815.0215.031,774,699
6/16/201614.9015.1714.7415.151,310,250
6/15/201614.9215.2214.8615.03955,047
6/14/201615.0115.0814.8014.931,119,734
6/13/201615.2915.3215.0015.071,162,634
6/10/201615.4815.5515.3615.40971,774
6/9/201615.7215.7715.4915.72962,368
6/8/201615.9015.9315.5615.761,900,539
6/7/201615.8115.9115.6415.771,753,319
6/6/201615.5315.8415.4915.731,306,789
6/3/201615.6615.7315.4415.481,006,248
6/2/201615.3415.7315.3415.701,528,847
6/1/201615.2615.5215.1815.432,638,674
5/31/201615.2015.5515.2015.352,813,914
5/27/201615.0515.1114.8815.061,117,192
5/26/201615.2315.5014.9414.992,324,206
5/25/201614.9115.0514.8514.932,049,529
5/24/201614.9515.0214.8614.931,569,104
5/23/201614.9315.0614.8014.881,576,174
5/20/201614.8315.0414.6914.911,440,192
5/19/201614.6614.8414.4114.722,110,238
5/18/201614.0814.8413.9914.773,554,790
5/17/201614.4914.5214.0714.181,641,272
5/16/201614.4114.6114.0914.552,761,122
5/13/201613.9014.5913.7214.284,486,910
5/12/201614.5314.5614.1414.502,371,550
5/11/201614.4414.6614.3614.421,686,309
5/10/201614.2114.6814.1814.511,553,951
5/9/201614.2314.3414.0614.171,514,654
5/6/201614.0514.2313.9014.211,147,425
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center