$13.22 -0.07 (%) Darling Ingredients Inc - New York Stock Exchange, Inc.

Dec. 2, 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
12/2/201613.3213.4013.1413.221,126,180
12/1/201613.5013.5613.2213.292,054,386
11/30/201613.8513.9813.4813.511,279,785
11/29/201614.0714.1213.6913.691,267,356
11/28/201614.5914.6114.0814.101,076,995
11/25/201614.6514.8814.4714.59478,533
11/23/201613.5214.5913.5014.576,501,278
11/22/201613.7713.9013.5213.621,361,556
11/21/201613.6413.8913.5113.701,137,309
11/18/201613.4313.7013.3813.661,161,720
11/17/201613.7213.7213.3713.38987,649
11/16/201613.5413.6613.4713.622,545,713
11/15/201613.5413.8113.4913.542,902,811
11/14/201613.6013.8013.4513.512,419,369
11/11/201613.8914.0012.8013.513,079,384
11/10/201613.9413.9713.4513.591,548,201
11/9/201613.5313.8413.1913.811,645,142
11/8/201613.6613.8813.6613.73847,863
11/7/201613.6113.8813.5713.721,305,360
11/4/201613.0913.5313.0113.341,411,306
11/3/201613.2813.4113.0413.071,257,040
11/2/201613.5813.6313.3013.32933,758
11/1/201613.6113.7313.4813.59969,610
10/31/201613.4813.6113.3913.60685,471
10/28/201613.4113.6813.3913.48789,097
10/27/201613.6713.7113.3413.44825,728
10/26/201613.5113.6913.5113.59694,089
10/25/201613.6713.7813.5713.58659,754
10/24/201613.5913.7813.5713.681,042,583
10/21/201613.2913.5613.1613.50841,769
10/20/201613.5113.5813.3813.39973,676
10/19/201613.4713.6713.3413.58769,954
10/18/201613.4713.5813.4213.491,032,302
10/17/201613.3013.3813.2313.33954,394
10/14/201613.3513.3813.1313.32799,643
10/13/201613.2513.3513.1213.201,009,327
10/12/201613.3413.4713.2813.371,419,448
10/11/201613.4313.5113.2513.36657,331
10/10/201613.3913.6413.3913.491,140,930
10/7/201613.7413.7813.2613.332,345,551
10/6/201613.4913.7713.4913.74765,026
10/5/201613.4013.6013.3213.571,092,778
10/4/201613.3913.5413.3013.38835,725
10/3/201613.4213.4913.2713.41978,137
9/30/201613.3713.6013.3013.511,141,415
9/29/201613.1613.3913.1613.301,094,424
9/28/201612.8413.2312.8413.231,208,618
9/27/201612.8912.9912.8012.861,187,373
9/26/201613.0413.0612.8512.911,293,657
9/23/201613.2213.3012.9713.081,463,154
9/22/201613.2113.3413.1613.29809,674
9/21/201612.9813.1312.8913.081,242,073
9/20/201613.0313.1112.7812.871,554,910
9/19/201613.1613.3212.9212.961,554,556
9/16/201613.2013.2112.9013.042,351,345
9/15/201613.2913.4813.0813.302,154,738
9/14/201613.5313.8013.1513.232,711,878
9/13/201613.9914.0113.5713.751,920,217
9/12/201613.9714.1913.7514.171,120,457
9/9/201614.5314.5614.0414.061,369,352
9/8/201614.3714.7214.3714.701,619,982
9/7/201614.3014.4214.2214.40982,353
9/6/201614.4014.4414.1914.351,217,397
9/2/201614.1514.4214.1314.38869,601
9/1/201614.0514.1213.7714.051,336,032
8/31/201614.0414.1113.8614.081,471,286
8/30/201614.0814.3114.0114.081,174,530
8/29/201613.8414.1713.8314.10691,256
8/26/201614.0514.2813.8413.881,138,378
8/25/201614.0414.2714.0214.201,338,255
8/24/201614.1814.2014.0214.041,109,732
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center