DAR - Darling Ingredients Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 201919.7720.0219.7519.7619.76502,200
Jul 18, 201919.7019.9319.5019.8219.82435,900
Jul 17, 201919.7219.8419.6219.7219.72584,900
Jul 16, 201919.9319.9319.5719.7519.75503,400
Jul 15, 201920.3020.3019.8519.9419.94463,200
Jul 12, 201920.0320.4319.9520.2820.28636,700
Jul 11, 201919.9920.0219.8719.9619.96654,900
Jul 10, 201919.9920.1819.8619.9919.99402,700
Jul 09, 201919.8620.0419.7119.9419.94627,400
Jul 08, 201919.9019.9619.8319.8919.89483,700
Jul 05, 201919.7220.0119.6219.9419.94388,500
Jul 03, 201919.9319.9819.7419.7619.76252,800
Jul 02, 201919.8619.9319.7019.8619.86539,800
Jul 01, 201920.1520.2119.7419.8619.86825,100
Jun 28, 201920.0320.2419.7719.8919.891,750,100
Jun 27, 201919.7820.0419.7120.0220.02808,100
Jun 26, 201919.9220.0619.7919.8219.82618,500
Jun 25, 201920.1320.2719.9419.9419.94754,900
Jun 24, 201920.2420.3720.1020.1620.16828,200
Jun 21, 201920.2720.3220.0620.1920.19993,600
Jun 20, 201920.3420.5020.1820.3820.381,083,300
Jun 19, 201919.9020.1819.8120.1420.14943,200
Jun 18, 201919.5220.0619.5219.8219.82630,400
Jun 17, 201919.4819.6819.4319.4519.45872,800
Jun 14, 201919.6519.7219.3119.4919.49565,600
Jun 13, 201919.3319.7719.3319.7419.741,135,600
Jun 12, 201919.4019.4419.2019.2519.25719,200
Jun 11, 201919.4919.6219.2919.4419.44555,600
Jun 10, 201919.2819.4719.1919.4219.42791,100
Jun 07, 201919.4419.5619.2319.2419.24770,900
Jun 06, 201919.2119.4719.1019.3519.35849,300
Jun 05, 201919.5019.6119.1619.2419.241,083,900
Jun 04, 201919.4319.6119.3819.5119.51928,000
Jun 03, 201918.9519.4018.7919.2319.231,145,600
May 31, 201918.9618.9918.6318.9018.901,535,900
May 30, 201919.3919.5419.1219.1819.181,004,000
May 29, 201918.8419.3318.7719.3119.311,629,000
May 28, 201919.2119.3118.9718.9818.98599,000
May 24, 201919.4419.5619.2519.2619.26614,300
May 23, 201919.9619.9619.2419.3519.351,139,200
May 22, 201919.9420.1519.9120.1320.131,065,800
May 21, 201920.0620.1819.9720.0420.04891,200
May 20, 201920.0520.1019.8719.9619.96623,500
May 17, 201920.4820.7120.1620.1820.18767,100
May 16, 201920.2620.7920.2220.5920.591,432,200
May 15, 201920.0520.2519.9320.2220.22578,900
May 14, 201920.1620.4020.0620.1920.191,662,400
May 13, 201920.2120.3720.0420.1820.181,159,800
May 10, 201920.4220.5819.9620.5420.541,095,300
May 09, 201919.7920.6919.7520.6020.601,194,400
May 08, 201920.8120.8620.3220.3520.35647,800
May 07, 201921.0221.1420.4820.7620.761,025,300
May 06, 201920.9021.2220.9021.1521.15799,100
May 03, 201921.2121.3420.8521.1721.17878,600
May 02, 201921.4621.5421.1021.1721.17677,500
May 01, 201921.7321.8421.4021.4621.461,572,300
Apr 30, 201921.6322.0021.6321.8121.811,120,000
Apr 29, 201921.0421.6321.0021.6321.63920,400
Apr 26, 201920.9921.0420.8221.0021.00789,900
Apr 25, 201921.3421.3420.8520.9220.921,207,300
Apr 24, 201921.7521.7821.2121.4321.43841,800
Apr 23, 201921.6321.8821.6221.7421.74709,400
Apr 22, 201921.7121.7221.4621.6021.60548,200
Apr 18, 201921.7821.9021.6021.7321.73511,000
Apr 17, 201922.0322.0821.6621.7821.781,055,100
Apr 16, 201922.2222.3022.0422.0622.06699,600
Apr 15, 201922.1022.1621.7622.1522.15580,800
Apr 12, 201921.8022.1121.7622.0522.051,217,200
Apr 11, 201921.8321.9621.7121.7921.79278,500
Apr 10, 201921.4721.8921.4221.8321.83774,100
Apr 09, 201921.8521.9321.4721.5321.53631,100
Apr 08, 201921.8721.9821.7121.8621.86633,200
Apr 05, 201921.7822.0021.7821.9721.97656,100
Apr 04, 201921.3621.8021.3021.7821.78592,100
Apr 03, 201921.1721.3821.0621.3021.30754,200
Apr 02, 201921.4721.4721.0821.1021.10651,600
Apr 01, 201921.7021.7421.3521.4621.46744,500
Mar 29, 201921.6521.7921.5321.6521.65949,300
Mar 28, 201921.3121.5921.2421.5421.54716,500
Mar 27, 201921.0321.5720.9021.2921.291,228,700
Mar 26, 201921.0921.3220.9921.0821.081,280,300
Mar 25, 201920.7321.0620.4420.9920.992,094,000
Mar 22, 201921.0021.1220.6620.8120.81742,900
Mar 21, 201920.6821.1720.6821.1221.12952,000
Mar 20, 201921.0521.1320.5420.6520.651,941,900
Mar 19, 201921.3521.4821.0321.0821.08694,300
Mar 18, 201921.3221.4021.0921.2921.29859,500
Mar 15, 201921.2421.4521.1821.3121.311,867,400
Mar 14, 201921.4221.5321.1621.2021.20695,200
Mar 13, 201921.3421.5521.2621.3821.38936,500
Mar 12, 201921.4521.6721.1721.2821.28971,700
Mar 11, 201921.0421.3320.9621.2321.231,693,100
Mar 08, 201921.2421.3220.8420.9820.98869,600
Mar 07, 201921.1521.3520.9021.2921.291,238,300
Mar 06, 201921.8021.8021.1721.1921.191,102,600
Mar 05, 201921.6922.0321.5121.7721.771,028,100
Mar 04, 201922.0522.0921.5321.7321.731,251,900
Mar 01, 201922.1022.2321.6222.0722.071,285,400
Feb 28, 201921.7522.6221.5221.9821.981,822,400
Feb 27, 201921.6321.7621.3821.7521.751,238,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...