$14.10 -1.02 (%) Darling Ingredients Inc - New York Stock Exchange, Inc.

Jun. 24, 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
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
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center