DAR - Darling Ingredients Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 201919.1119.2618.9018.9218.92716,900
Oct 17, 201918.9319.1318.8119.1319.13998,300
Oct 16, 201919.0019.0618.8918.9118.91663,100
Oct 15, 201918.9919.2318.8919.0219.02735,900
Oct 14, 201918.9019.0418.7919.0119.01887,300
Oct 11, 201918.6619.1218.5818.9418.941,132,500
Oct 10, 201918.6918.7318.4518.4818.481,070,500
Oct 09, 201918.5818.6918.4518.6218.62715,500
Oct 08, 201918.5818.5918.3018.4618.461,081,300
Oct 07, 201918.6818.8918.5618.6818.68771,400
Oct 04, 201918.5118.7918.4818.7818.78612,900
Oct 03, 201918.6018.7318.3218.5318.53791,900
Oct 02, 201918.5218.6418.3818.6218.621,551,600
Oct 01, 201919.2419.3718.6418.6418.64746,000
Sep 30, 201918.9119.2518.9119.1319.131,433,400
Sep 27, 201919.4219.4218.8118.8918.89571,100
Sep 26, 201919.5019.5719.2319.3719.37435,500
Sep 25, 201919.2519.5719.2219.4819.48617,700
Sep 24, 201919.7719.8719.2019.2219.22844,400
Sep 23, 201919.7419.9719.6719.7419.74635,400
Sep 20, 201919.9820.0619.7419.8019.801,512,500
Sep 19, 201920.2420.2519.9419.9419.94620,600
Sep 18, 201920.1920.2019.9320.1420.14447,800
Sep 17, 201920.1320.3320.0020.2120.21710,000
Sep 16, 201920.1920.4520.1620.2120.21843,300
Sep 13, 201920.2220.5620.2020.3020.301,002,900
Sep 12, 201919.9320.3219.6520.1420.141,553,900
Sep 11, 201919.3119.8319.1619.8019.801,819,800
Sep 10, 201919.1919.3618.9919.2019.20903,700
Sep 09, 201918.9819.2518.9819.2019.201,375,500
Sep 06, 201918.9319.0918.7418.9218.921,029,400
Sep 05, 201918.7219.1318.7218.8618.861,015,400
Sep 04, 201918.5118.6618.4618.5518.55893,900
Sep 03, 201918.5018.6418.2418.4418.44966,700
Aug 30, 201918.6518.9018.5118.6018.60573,800
Aug 29, 201918.5318.7518.5318.5918.59551,800
Aug 28, 201918.2118.5818.2018.4118.41647,100
Aug 27, 201918.6818.6818.2318.2918.29741,900
Aug 26, 201918.6018.6518.4318.5618.56523,600
Aug 23, 201918.7818.9018.3618.4118.41747,100
Aug 22, 201919.0319.2618.9318.9318.93480,500
Aug 21, 201919.0619.2218.9118.9918.99544,700
Aug 20, 201919.0819.0818.8918.9118.91795,700
Aug 19, 201919.1519.2519.0519.1419.14768,600
Aug 16, 201918.7419.1118.6118.9718.97665,600
Aug 15, 201918.9519.0518.6118.6418.64685,500
Aug 14, 201919.2419.4318.8618.9018.90754,300
Aug 13, 201919.4620.0619.3819.5219.52484,900
Aug 12, 201919.7719.8819.4119.4619.46461,600
Aug 09, 201920.2020.2719.5919.9519.95938,300
Aug 08, 201920.5020.9119.4320.3520.35849,300
Aug 07, 201919.5019.7719.1519.6819.68751,600
Aug 06, 201919.6119.9119.5019.6319.63542,900
Aug 05, 201919.7020.0219.4119.5619.561,188,400
Aug 02, 201920.1420.1419.8620.0020.00791,000
Aug 01, 201920.4120.8620.1220.2320.23666,700
Jul 31, 201920.4920.7020.1220.3320.331,397,100
Jul 30, 201920.3420.4920.2520.4620.46971,300
Jul 29, 201920.4220.5720.3420.4020.40791,300
Jul 26, 201920.1320.6420.1220.4320.43888,400
Jul 25, 201919.9320.2419.8520.0820.08953,900
Jul 24, 201919.7619.9219.6819.8919.89460,300
Jul 23, 201919.6819.9019.6819.8619.86422,900
Jul 22, 201919.7819.9419.6219.6219.62421,600
Jul 19, 201919.7720.0219.7519.7619.76558,800
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...