$18.26 0.00 (%) Darling Ingredients Inc - NYSE

Oct. 1, 2014 | 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
10/1/201418.2918.4518.1518.261,281,213
9/30/201418.5418.6118.3218.321,181,240
9/29/201418.4618.7018.4618.57575,772
9/26/201418.4318.6918.3818.67907,469
9/25/201418.4918.6118.3418.42731,331
9/24/201418.4018.5418.3418.501,054,481
9/23/201418.7218.7218.3318.421,236,296
9/22/201418.6318.7718.4318.731,108,503
9/19/201418.9218.9818.6418.661,875,823
9/18/201418.6419.0018.5218.902,626,899
9/17/201418.8218.9218.5918.601,166,346
9/16/201418.7918.9018.6718.781,246,352
9/15/201418.9819.0818.6918.79802,565
9/12/201419.4619.4618.9418.99829,392
9/11/201419.2519.5119.2319.42397,851
9/10/201419.3119.3819.1919.32367,840
9/9/201419.4419.4719.2019.33879,698
9/8/201419.4319.5519.3419.44827,238
9/5/201419.4519.5819.2619.50913,676
9/4/201419.3619.6619.3319.42956,173
9/3/201419.5219.5719.3719.38912,412
9/2/201419.3519.5319.1919.501,036,752
8/29/201419.2719.3119.0919.28870,946
8/28/201419.3019.3719.2219.24645,537
8/27/201419.4719.5119.3619.41482,033
8/26/201419.5019.5319.4219.48689,201
8/25/201419.5419.6019.3419.48548,333
8/22/201419.5119.5819.3919.46805,428
8/21/201419.4219.5219.3219.50543,678
8/20/201419.5019.5019.3119.46569,861
8/19/201419.6019.7019.5019.54934,360
8/18/201419.6119.6819.5019.58859,201
8/15/201419.6719.7019.3619.491,684,043
8/14/201419.3719.7319.3519.501,038,057
8/13/201419.4519.5419.3519.44715,996
8/12/201419.5619.5819.3419.421,157,858
8/11/201419.2419.9219.1819.681,606,865
8/8/201418.5319.1518.5119.061,980,893
8/7/201418.8819.0618.5618.601,948,113
8/6/201418.5218.9418.5218.85920,920
8/5/201418.6018.6618.4418.602,217,269
8/4/201418.9118.9218.3418.733,641,640
8/1/201418.7319.0318.6918.921,797,798
7/31/201418.6718.9018.6518.721,654,516
7/30/201418.9418.9418.5818.821,232,067
7/29/201419.2419.3618.8718.87930,389
7/28/201419.3119.4419.1219.241,035,498
7/25/201419.1119.3019.0019.29829,217
7/24/201419.4219.5119.0819.231,240,358
7/23/201419.7219.7319.3319.37939,866
7/22/201419.4119.6819.4119.65576,144
7/21/201419.7219.7319.3819.39576,396
7/18/201419.3319.9119.3119.851,067,037
7/17/201419.4819.5519.2119.351,140,686
7/16/201419.7519.7519.4619.59804,138
7/15/201419.7919.8219.3919.65991,947
7/14/201420.0620.1019.7519.87650,779
7/11/201419.9720.0219.6419.90911,959
7/10/201420.2020.2719.9820.001,176,076
7/9/201420.5820.7020.4520.47789,965
7/8/201420.8620.9120.5520.56993,151
7/7/201420.8920.9520.7720.88876,622
7/3/201420.9221.0020.8720.99335,576
7/2/201420.8620.9320.7820.871,181,903
7/1/201420.9120.9920.8020.871,408,799
6/30/201420.8520.9820.7220.90851,547
6/27/201420.5620.9720.5320.921,338,315
6/26/201420.6820.7020.3120.66699,317
6/25/201420.6020.6320.2620.60968,211
6/24/201420.6321.1020.6220.731,404,441
6/23/201421.1521.4020.6520.722,029,591
6/20/201420.5220.6720.3420.661,647,599
6/19/201420.3620.5120.3320.48761,384
6/18/201420.2020.3320.0320.29651,991
6/17/201419.9120.2119.7920.19880,966
6/16/201419.9020.0619.8319.951,072,972
6/13/201419.8019.9819.6319.961,463,794
6/12/201419.4919.7919.3419.761,337,506
6/11/201419.6319.8019.4919.52691,253
6/10/201419.8119.8619.5319.75704,929
6/9/201419.6019.8719.5419.851,050,807
6/6/201419.6719.7919.6219.67592,428
6/5/201419.3219.5719.1419.55759,356
6/4/201419.1119.3218.9619.30965,453
6/3/201419.2819.3418.9319.191,662,545
6/2/201420.0020.0019.3419.341,488,183
5/30/201420.1720.2719.9719.99742,820
5/29/201419.4720.1219.4020.121,186,069
5/28/201419.6019.7019.3919.391,188,614
5/27/201419.5719.6919.3819.671,149,403
5/23/201419.5619.6219.3519.43951,879
5/22/201419.6219.7119.5319.59736,308
5/21/201419.4619.7019.3719.61943,685
5/20/201419.6219.6719.2219.421,510,259
5/19/201419.6019.7819.5419.68885,994
5/16/201419.4619.7419.4619.74939,048
5/15/201419.4619.5819.2519.471,692,460
5/14/201419.8919.8919.5019.531,805,361
5/13/201420.2020.2219.9219.941,669,554
5/12/201420.5620.6220.0920.241,902,434
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center