DARLING INTL Historical Stock Price

Below is the stock price history for Darling Intl DAR. Data is recorded each day for the historical open, high, low, close and volume. The Darling Intl stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Darling Intl Historical Stock Price

DateOpenHighLowCloseVolume
2017-11-17 16.20 16.48 16.20 16.365 31,340
2017-11-16 16.20 16.28 16.01 16.14 69,892
2017-11-15 15.86 16.25 15.81 16.07 39,873
2017-11-14 16.13 16.35 16.06 16.225 107,448
2017-11-13 16.29 16.47 16.165 16.165 108,209
2017-11-10 16.18 16.475 16.18 16.28 39,166
2017-11-09 16.30 16.73 16.30 16.325 64,970
2017-11-08 17.29 17.50 16.19 16.46 172,715
2017-11-07 17.68 17.68 17.31 17.46 43,281
2017-11-06 17.57 17.74 17.57 17.60 31,526
2017-11-03 17.64 17.64 17.46 17.49 36,601
2017-11-02 17.89 17.99 17.74 17.76 41,074
2017-11-01 18.25 18.25 17.62 17.735 73,111
2017-10-31 17.95 18.29 17.95 18.265 88,633
2017-10-30 17.92 18.00 17.78 17.795 53,083
2017-10-27 17.72 17.90 17.61 17.87 34,764
2017-10-26 17.57 18.10 17.57 17.745 75,717
2017-10-25 17.47 17.54 17.27 17.45 60,118
2017-10-24 17.44 17.77 17.44 17.565 66,998
2017-10-23 17.53 17.58 17.265 17.31 51,964
2017-10-20 17.27 17.615 17.16 17.475 95,230
2017-10-19 16.87 17.05 16.80 17.04 47,346
2017-10-18 16.69 16.995 16.69 16.995 56,292
2017-10-17 16.65 16.80 16.61 16.705 32,512
2017-10-16 16.79 16.87 16.65 16.715 44,402
2017-10-13 16.98 17.13 16.88 16.88 51,853
2017-10-12 16.68 17.03 16.68 16.94 78,952
2017-10-11 16.79 16.87 16.675 16.725 38,990
2017-10-10 16.53 16.72 16.39 16.70 65,074
2017-10-09 16.42 16.50 16.37 16.44 50,104

» More Darling Intl Stock Price History

To see other companies like Darling Intl (DAR), view our stock market today for news, and other data.