Darling Ingredients Inc. Historical Stock Prices

DAR 
$18.26
*  
0.09
0.49%
Get DAR Alerts
*Delayed - data as of Dec. 26, 2014  -  Find a broker to begin trading DAR now
Exchange: NYSE
Industry: Consumer Non-Durables
Community Rating:
 
 
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 24-SEP-2014 TO 24-DEC-2014

Date Open High Low Close / Last Volume
16:00  18.57  18.57  18.25  18.26 517,930
12/24/2014 18.41 18.47 18.32 18.35 289,235
12/23/2014 18.48 18.685 18.39 18.41 713,709
12/22/2014 18.34 18.48 18.115 18.43 887,419
12/19/2014 18.05 18.44 18.01 18.34 2,817,626
12/18/2014 18.07 18.14 17.86 18.09 944,008
12/17/2014 17.23 17.89 17.19 17.86 1,767,372
12/16/2014 17.53 17.55 17.19 17.23 2,033,638
12/15/2014 17.94 18 17.59 17.59 1,627,679
12/12/2014 17.56 18.02 17.45 17.85 2,772,137
12/11/2014 17.86 18.05 17.72 17.75 893,684
12/10/2014 18.09 18.17 17.82 17.83 1,455,977
12/09/2014 18.06 18.14 17.795 18.13 2,178,246
12/08/2014 18.49 18.65 18.1 18.19 1,427,988
12/05/2014 18.31 18.7 18.31 18.54 1,431,217
12/04/2014 18.79 18.92 18.23 18.3 924,624
12/03/2014 18.69 18.93 18.61 18.73 1,974,582
12/02/2014 18.27 18.7 18.27 18.64 1,389,589
12/01/2014 18.49 18.55 18.16 18.28 2,000,178
11/28/2014 18.86 18.91 18.59 18.6 654,451
11/26/2014 19.05 19.15 18.9 18.95 715,755
11/25/2014 18.87 19.25 18.78 19.09 1,211,688
11/24/2014 19.03 19.22 18.72 18.86 2,054,949
11/21/2014 19.22 19.42 18.88 19 3,425,514
11/20/2014 18.89 19.07 18.67 19.01 901,736
11/19/2014 19.02 19.02 18.79 18.9 748,936
11/18/2014 18.95 19.15 18.86 19 1,679,720
11/17/2014 18.74 19.1 18.73 18.92 1,859,764
11/14/2014 18.72 18.845 18.52 18.81 1,519,382
11/13/2014 18.88 18.965 18.64 18.7 1,766,142
11/12/2014 18.81 18.89 18.75 18.83 1,242,760
11/11/2014 18.74 18.96 18.7 18.85 1,507,087
11/10/2014 18.75 19.01 18.69 18.77 2,758,433
11/07/2014 18.25 18.82 17.66 18.8 3,678,336
11/06/2014 18.09 18.18 17.94 18.07 1,488,645
11/05/2014 17.84 18.25 17.76 18.12 1,997,283
11/04/2014 17.57 17.81 17.45 17.76 3,065,116
11/03/2014 17.66 17.96 17.6 17.63 1,816,587
10/31/2014 17.53 17.69 17.41 17.6 1,640,010
10/30/2014 17.26 17.4 17.22 17.24 1,137,227
10/29/2014 17.5 17.715 17.26 17.35 905,040
10/28/2014 17.17 17.54 17.16 17.44 1,361,208
10/27/2014 17.17 17.26 16.91 17.14 953,584
10/24/2014 17.5 17.5 17.23 17.39 786,434
10/23/2014 17.58 17.625 17.4 17.45 1,223,118
10/22/2014 17.92 18 17.43 17.47 1,075,993
10/21/2014 17.86 18.07 17.79 17.93 2,845,050
10/20/2014 17.46 17.8 17.43 17.74 1,393,293
10/17/2014 17.41 17.69 17.4 17.54 2,560,534
10/16/2014 16.7 17.42 16.7 17.27 1,925,196
10/15/2014 16.61 16.99 16.34 16.89 1,355,469
10/14/2014 16.92 17.01 16.66 16.75 2,699,648
10/13/2014 16.92 17.08 16.73 16.77 1,177,369
10/10/2014 17.31 17.48 16.93 16.94 1,066,250
10/09/2014 17.85 17.95 17.38 17.38 1,875,432
10/08/2014 17.75 17.89 17.39 17.83 1,548,361
10/07/2014 17.96 18.05 17.8 17.8 1,109,070
10/06/2014 18.33 18.37 17.92 18.06 995,983
10/03/2014 18.65 18.65 18.32 18.33 874,377
10/02/2014 18.26 18.79 18.19 18.45 1,117,092
10/01/2014 18.29 18.445 18.15 18.26 1,281,213
09/30/2014 18.54 18.61 18.32 18.32 1,186,362
09/29/2014 18.46 18.7 18.46 18.57 576,487
09/26/2014 18.43 18.69 18.38 18.67 907,469
09/25/2014 18.49 18.61 18.34 18.42 731,331
09/24/2014 18.4 18.54 18.34 18.5 1,054,481
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?