DARLING INTERNATIONAL $19.29

up +0.08


24/5/2013 04:24 PM  |  NYSE : DAR  |  Industries : Manufacturing / Animal Slaughtering and Processing
Type:

DAR historical data

Date Open High Low Close Volume
5/24/2013 19.13 19.32 18.94 19.29 5062
5/23/2013 18.73 19.45 18.55 19.21 7725
5/22/2013 19.04 19.17 18.81 18.92 6593
5/21/2013 18.92 19.06 18.81 19.06 8988
5/20/2013 18.92 18.96 18.67 18.93 6571
5/17/2013 18.76 19.02 18.67 18.99 7197
5/16/2013 18.73 18.91 18.66 18.72 6189
5/15/2013 18.52 18.84 18.50 18.75 5980
5/14/2013 18.98 19.06 18.55 18.60 11227
5/13/2013 19.40 19.40 18.90 19.02 9934
5/10/2013 19.25 20.10 19.06 19.44 15332
5/9/2013 18.69 19.01 18.66 18.79 4848
5/8/2013 18.78 18.92 18.30 18.77 6935
5/7/2013 18.35 18.62 18.13 18.55 5199
5/6/2013 18.54 18.63 18.30 18.35 4331
5/3/2013 18.40 18.80 18.33 18.54 8584
5/2/2013 18.03 18.35 17.89 18.20 5316
5/1/2013 18.39 18.56 17.99 17.99 9510
4/30/2013 18.24 18.59 18.07 18.51 5874
4/29/2013 18.19 18.45 18.15 18.28 3690
4/26/2013 17.92 18.58 17.88 18.14 10658
4/25/2013 16.95 17.65 16.95 17.63 7820
4/24/2013 16.89 17.03 16.80 16.94 3401
4/23/2013 16.82 16.98 16.69 16.95 3967
4/22/2013 16.77 16.77 16.35 16.72 2520
4/19/2013 16.57 16.90 16.50 16.77 3170
4/18/2013 16.68 16.72 16.46 16.53 4466
4/17/2013 16.98 17.02 16.62 16.67 5269
4/16/2013 17.08 17.10 16.83 17.10 4366
4/15/2013 17.41 17.44 16.84 16.93 6874
4/12/2013 17.53 17.61 17.08 17.45 7028
4/11/2013 17.80 17.94 17.59 17.65 5096
4/10/2013 17.47 17.82 17.46 17.81 5643
4/9/2013 17.48 17.52 17.28 17.42 4234
4/8/2013 17.36 17.46 17.25 17.44 2156
4/5/2013 17.15 17.44 17.12 17.40 3895
4/4/2013 17.25 17.46 17.07 17.45 7720
4/3/2013 17.67 17.67 17.24 17.25 5148
4/2/2013 17.75 17.91 17.55 17.62 5787
4/1/2013 17.92 17.92 17.51 17.65 4980
3/28/2013 18.31 18.31 17.90 17.96 5616
3/27/2013 18.09 18.30 18.04 18.27 3350
3/26/2013 18.16 18.24 18.00 18.24 5081
3/25/2013 18.14 18.17 17.85 18.10 5143
3/22/2013 17.99 18.14 17.95 18.09 4622
3/21/2013 18.06 18.17 17.84 17.93 5596
3/20/2013 18.25 18.41 18.04 18.18 6184
3/19/2013 18.39 18.45 17.92 18.14 7464
3/18/2013 18.46 18.63 18.33 18.34 6474
3/15/2013 18.46 18.90 18.40 18.73 41523
3/14/2013 17.81 18.37 17.75 18.37 11885
3/13/2013 17.85 17.89 17.66 17.75 9633
3/12/2013 16.95 17.88 16.93 17.82 12784
3/11/2013 16.85 16.94 16.68 16.94 5490
3/8/2013 16.95 17.01 16.73 16.93 6657
3/7/2013 16.90 16.92 16.70 16.78 7220
3/6/2013 16.71 16.87 16.63 16.84 3302
3/5/2013 16.64 16.80 16.52 16.68 7217
3/4/2013 16.76 16.77 16.44 16.53 6117
3/1/2013 16.51 16.84 16.25 16.83 8109
2/28/2013 16.68 16.88 16.11 16.69 10615
2/27/2013 16.59 17.00 16.51 16.65 8172
2/26/2013 16.53 16.65 16.12 16.57 8915
2/25/2013 16.98 16.98 16.44 16.45 11651
2/22/2013 16.79 16.97 16.60 16.94 6032
2/21/2013 16.85 16.85 16.45 16.67 5433
2/20/2013 17.06 17.19 16.87 16.87 7000
2/19/2013 16.75 17.01 16.70 17.00 5461
2/15/2013 16.85 16.86 16.62 16.75 6752
2/14/2013 16.95 17.01 16.78 16.79 4345
2/13/2013 16.78 17.00 16.70 16.96 8279
2/12/2013 17.01 17.01 16.73 16.80 7405
2/11/2013 17.02 17.02 16.83 16.96 3063
2/8/2013 16.94 17.21 16.89 17.05 5255
2/7/2013 16.97 17.05 16.60 16.91 4738
2/6/2013 16.76 17.01 16.73 17.01 4841
2/5/2013 16.73 16.96 16.66 16.89 5156
2/4/2013 16.86 16.95 16.59 16.63 3735
2/1/2013 16.98 17.04 16.80 16.99 6330
1/31/2013 16.84 17.00 16.70 16.87 4892
1/30/2013 17.27 17.32 16.80 16.83 5011
1/29/2013 16.89 17.33 16.89 17.26 6207
1/28/2013 16.98 17.08 16.76 16.95 5761
1/25/2013 16.89 17.01 16.73 16.98 4168
1/24/2013 17.00 17.00 16.68 16.82 7695
1/23/2013 17.15 17.25 16.96 16.99 4006
1/22/2013 17.00 17.23 16.94 17.11 4850
1/18/2013 16.92 17.05 16.85 17.01 5021
1/17/2013 16.75 16.98 16.75 16.93 2985
1/16/2013 16.92 17.01 16.60 16.64 7707
1/15/2013 16.76 17.04 16.72 17.00 4640
1/14/2013 16.62 16.87 16.62 16.87 3389
1/11/2013 16.57 16.71 16.39 16.68 4783
1/10/2013 16.65 16.67 16.36 16.53 6427
1/9/2013 16.43 16.64 16.35 16.57 4931
1/8/2013 16.52 16.56 16.26 16.35 10025
1/7/2013 16.37 16.57 16.26 16.50 10473
1/4/2013 16.22 16.54 16.09 16.47 13896
1/3/2013 16.59 16.61 16.10 16.16 8078
1/2/2013 16.42 16.72 16.30 16.55 15207
Marketplace
Trading Center