Darling Ingredients Inc. Historical Stock Prices

DAR 
$13.7
*  
0.04
0.29%
Get DAR Alerts
*Delayed - data as of May 1, 2015  -  Find a broker to begin trading DAR now
Exchange: NYSE
Industry: Consumer Non-Durables
Community Rating:
View:    DAR Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 01-FEB-2015 TO 01-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  13.71  13.79  13.60  13.70 1,505,131
05/01/2015 13.68 13.79 13.6 13.7 1,505,996
04/30/2015 13.77 13.9 13.66 13.66 1,986,884
04/29/2015 13.66 13.88 13.64 13.79 1,762,250
04/28/2015 13.73 13.82 13.65 13.69 2,739,850
04/27/2015 13.85 13.87 13.65 13.75 1,865,086
04/24/2015 13.95 14.08 13.79 13.84 2,315,413
04/23/2015 13.9 14.05 13.89 13.92 1,483,093
04/22/2015 13.83 13.91 13.65 13.9 1,538,367
04/21/2015 13.88 13.93 13.71 13.8 1,367,687
04/20/2015 14.03 14.09 13.82 13.87 1,746,419
04/17/2015 14.16 14.165 13.91 13.98 2,448,731
04/16/2015 14.23 14.36 14.15 14.25 3,609,014
04/15/2015 14.32 14.33 14.17 14.21 3,748,360
04/14/2015 14.28 14.35 14.22 14.29 3,148,550
04/13/2015 14.36 14.42 14.24 14.26 1,465,243
04/10/2015 14.24 14.41 14.16 14.38 2,468,071
04/09/2015 14.4 14.42 14.12 14.18 1,386,600
04/08/2015 14.43 14.55 14.315 14.44 2,102,164
04/07/2015 14.32 14.54 14.23 14.43 1,739,919
04/06/2015 14.24 14.55 14.24 14.34 2,710,478
04/02/2015 14.3 14.51 14.27 14.28 2,612,596
04/01/2015 13.99 14.39 13.89 14.29 2,613,843
03/31/2015 13.8 14.08 13.8 14.01 2,366,763
03/30/2015 14.03 14.0649 13.9 13.94 3,998,538
03/27/2015 14.04 14.08 13.84 13.98 2,592,291
03/26/2015 14.22 14.33 13.91 14.02 1,669,663
03/25/2015 14.15 14.31 14.03 14.18 2,185,636
03/24/2015 14.04 14.255 14 14.13 1,677,301
03/23/2015 13.98 14.21 13.93 14.09 1,240,101
03/20/2015 13.82 13.99 13.82 13.98 1,523,195
03/19/2015 14.08 14.1 13.72 13.83 1,272,516
03/18/2015 13.78 14.12 13.66 14.11 1,667,281
03/17/2015 14.02 14.07 13.77 13.81 2,708,844
03/16/2015 14.09 14.15 13.835 14.09 2,255,380
03/13/2015 14.34 14.35 13.835 14.07 3,025,072
03/12/2015 14.31 14.47 14.31 14.4 2,042,408
03/11/2015 14.56 14.6 14.21 14.24 2,958,396
03/10/2015 14.7 14.7097 14.34 14.62 4,413,148
03/09/2015 14.74 14.83 14.39 14.76 4,596,703
03/06/2015 15.59 15.72 14.58 14.76 9,505,100
03/05/2015 16.84 16.86 15.74 16.02 12,756,700
03/04/2015 17.18 17.305 16.87 17.22 2,310,732
03/03/2015 17.43 17.56 17.185 17.26 2,696,892
03/02/2015 17.37 17.57 17.27 17.5 1,824,753
02/27/2015 17.26 17.54 17.19 17.42 1,214,946
02/26/2015 17.46 17.55 17.24 17.28 1,539,063
02/25/2015 17.85 17.89 17.245 17.49 2,048,583
02/24/2015 17.63 17.96 17.52 17.89 1,589,474
02/23/2015 17.57 17.835 17.48 17.66 1,485,273
02/20/2015 17.63 17.73 17.41 17.63 1,478,362
02/19/2015 17.51 17.81 17.44 17.62 1,337,270
02/18/2015 17.52 17.68 17.39 17.55 1,957,727
02/17/2015 17.29 17.93 17.29 17.59 5,120,581
02/13/2015 17.35 17.42 17.23 17.29 3,057,985
02/12/2015 17.36 17.36 17.145 17.3 2,611,642
02/11/2015 17.12 17.32 17.03 17.27 1,215,690
02/10/2015 17.15 17.199 16.93 17.12 2,169,552
02/09/2015 17.07 17.15 16.995 17.06 1,201,794
02/06/2015 17.22 17.38 17.085 17.13 1,418,570
02/05/2015 17.26 17.29 17 17.19 4,077,472
02/04/2015 17.47 17.62 17.17 17.2 1,551,145
02/03/2015 17.34 17.56 17.31 17.5 1,766,192
02/02/2015 17.05 17.27 16.855 17.25 3,349,270
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?