Darling Ingredients Inc $18.76

down -0.12


30/7/2014 09:42 AM  |  NYSE : DAR  
Industries : Materials & Construction / Waste Management
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DAR historical data

Date Open High Low Close Volume
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
5/9/201419.3020.7119.2620.562,652,160
5/8/201419.8220.0719.7219.911,313,774
5/7/201419.8719.9619.7319.851,005,948
5/6/201419.7919.9519.6019.841,023,893
5/5/201419.8520.0619.6919.87523,099
5/2/201419.8620.1319.7920.01911,682
5/1/201419.9520.0519.6819.80911,544
4/30/201419.9520.0119.6720.01851,623
4/29/201420.2220.3219.9719.98695,181
4/28/201420.1420.2119.7720.10821,580
4/25/201420.2520.3119.8320.111,718,162
4/24/201420.7020.7220.2920.39819,821
4/23/201420.7320.8920.5720.58714,408
4/22/201420.8320.8920.6420.72802,512
4/21/201420.8320.8620.6020.83510,033
4/17/201420.9321.0120.7020.83757,429
4/16/201421.0221.0520.8121.011,048,293
4/15/201420.8520.9120.4720.841,165,808
4/14/201420.9421.0520.6620.851,191,417
4/11/201420.5420.9620.5420.761,461,891
4/10/201421.2521.3020.7420.80875,191
4/9/201420.9721.3020.9021.27945,698
4/8/201420.6720.9120.6020.911,369,475
4/7/201420.8520.9620.4920.641,236,330
4/4/201420.9221.1920.7920.952,352,161
4/3/201420.7020.9220.6120.751,664,158
4/2/201420.1220.7120.0420.651,329,044
4/1/201420.0320.1119.7420.011,110,375
3/31/201419.6420.0619.3920.021,175,096
3/28/201419.3319.5419.2919.50923,477
3/27/201419.4519.4919.2419.36706,707
3/26/201419.7119.7519.3019.42992,008
3/25/201419.5719.7119.4019.56966,343
3/24/201419.7419.9219.3519.511,588,657
3/21/201419.7719.9319.6319.671,978,657
3/20/201419.5819.7819.4119.771,105,050
3/19/201419.9420.0219.5919.67710,194
3/18/201419.8920.0719.8020.021,219,755
3/17/201419.9520.1219.7719.921,296,762
3/14/201419.6019.8719.5619.83898,391
3/13/201420.0620.0619.6119.701,382,683
3/12/201419.8820.1519.7919.99985,575
3/11/201420.2420.4019.8519.991,238,865
3/10/201420.5020.5320.1620.27895,773
3/7/201420.5520.6120.2920.491,133,389
Trading Center