Darling International Inc (NY: DAR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	18.66	18.81	18.48	18.54	611,738	-0.06(-0.32%)
Jan 30, 2018	18.53	18.62	18.36	18.60	853,181	-0.22(-1.17%)
Jan 29, 2018	19.36	19.46	18.80	18.82	647,349	-0.64(-3.29%)
Jan 26, 2018	19.28	19.49	19.01	19.46	941,255	+0.24(+1.25%)
Jan 25, 2018	19.19	19.32	19.05	19.22	895,055	+0.07(+0.37%)
Jan 24, 2018	19.25	19.27	19.08	19.15	1,136,132	-0.04(-0.21%)
Jan 23, 2018	19.24	19.24	18.83	19.19	1,117,698	-0.12(-0.62%)
Jan 22, 2018	19.07	19.50	19.01	19.31	2,154,797	+0.28(+1.47%)
Jan 19, 2018	18.77	19.05	18.62	19.03	828,013	+0.33(+1.76%)
Jan 18, 2018	18.88	18.93	18.48	18.70	748,271	-0.24(-1.27%)
Jan 17, 2018	19.12	19.29	18.91	18.94	985,725	-0.06(-0.32%)
Jan 16, 2018	19.20	19.32	18.91	19.00	1,546,310	-0.15(-0.78%)
Jan 12, 2018		19.15	19.15	19.15	0	+0.41(+2.19%)
Jan 11, 2018	18.34	18.75	18.18	18.74	917,268	+0.50(+2.74%)
Jan 10, 2018	18.19	18.30	18.03	18.24	728,644	-0.09(-0.49%)
Jan 09, 2018	18.46	18.47	18.25	18.33	1,450,635	-0.06(-0.33%)
Jan 08, 2018	18.13	18.48	18.02	18.39	1,576,187	+0.19(+1.04%)
Jan 05, 2018	18.43	18.43	18.10	18.20	577,202	-0.22(-1.19%)
Jan 04, 2018	18.34	18.56	18.25	18.42	1,022,288	+0.18(+0.99%)
Jan 03, 2018	18.31	18.37	18.18	18.24	545,843	-0.07(-0.38%)
Jan 02, 2018	18.22	18.32	18.10	18.31	1,327,425	+0.18(+0.99%)
Dec 29, 2017		18.13	18.13	18.13	0	-0.11(-0.60%)
Dec 28, 2017	18.05	18.25	18.00	18.24	1,086,340	+0.20(+1.11%)
Dec 27, 2017	17.87	18.05	17.84	18.04	1,120,028	+0.14(+0.78%)
Dec 26, 2017	17.89	17.98	17.75	17.90	1,148,334	-0.03(-0.17%)
Dec 22, 2017	17.81	18.05	17.76	17.93	755,240	+0.14(+0.79%)
Dec 21, 2017	17.63	17.98	17.61	17.79	917,730	+0.24(+1.37%)
Dec 20, 2017	17.07	17.64	17.01	17.55	1,350,939	+0.61(+3.60%)
Dec 19, 2017	16.91	17.14	16.78	16.94	1,362,575	-0.03(-0.18%)
Dec 18, 2017	16.28	16.98	16.28	16.97	2,165,932	+0.58(+3.54%)
Dec 15, 2017	16.42	16.56	16.26	16.39	3,658,912	+0.01(+0.06%)
Dec 14, 2017	16.98	16.99	16.34	16.38	1,279,729	-0.65(-3.82%)
Dec 13, 2017	17.30	17.34	17.00	17.03	822,632	-0.22(-1.28%)
Dec 12, 2017	17.64	17.81	17.20	17.25	1,228,438	-0.30(-1.71%)
Dec 11, 2017	17.80	17.80	17.48	17.55	1,342,286	-0.25(-1.40%)
Dec 08, 2017	18.00	18.09	17.74	17.80	1,694,701	+0.00(+0.00%)
Dec 07, 2017	18.19	18.24	17.91		649,919	+0.00(+0.00%)
Dec 06, 2017	18.16	18.26	18.07	18.17	1,408,312	+0.02(+0.11%)
Dec 05, 2017	18.33	18.36	17.98	18.15	1,139,786	-0.14(-0.77%)
Dec 04, 2017	18.38	18.61	18.24	18.29	1,936,923	+0.15(+0.83%)
Dec 01, 2017	17.98	18.19	17.68	18.14	2,072,857	+0.19(+1.06%)
Nov 30, 2017	17.69	18.01	17.65	17.95	1,250,738	+0.41(+2.34%)
Nov 29, 2017	17.41	17.64	17.41	17.54	1,411,325	+0.23(+1.33%)
Nov 28, 2017	17.10	17.35	16.97	17.31	612,906	+0.27(+1.58%)
Nov 27, 2017	17.05	17.14	16.97	17.04	872,520	+0.02(+0.12%)
Nov 24, 2017	17.09	17.14	16.93	17.02	234,950	+0.02(+0.12%)
Nov 22, 2017	16.93	17.08	16.86	17.00	733,694	+0.08(+0.47%)
Nov 21, 2017	16.67	16.92	16.64	16.92	1,147,250	+0.30(+1.81%)
Nov 20, 2017	16.38	16.71	16.38	16.62	1,480,249	+0.25(+1.53%)
Nov 17, 2017	16.05	16.49	16.05	16.37	685,645	+0.22(+1.36%)
Nov 16, 2017	16.14	16.29	15.99	16.15	1,093,944	+0.08(+0.50%)
Nov 15, 2017	16.02	16.26	15.80	16.07	1,357,039	-0.15(-0.92%)
Nov 14, 2017	16.07	16.36	16.00	16.22	921,107	+0.07(+0.43%)
Nov 13, 2017	16.25	16.48	16.14	16.15	1,981,593	-0.12(-0.74%)
Nov 10, 2017	16.23	16.48	16.16	16.27	988,848	-0.07(-0.43%)
Nov 09, 2017	16.30	16.78	16.24	16.34	1,065,817	-0.06(-0.37%)
Nov 08, 2017	17.45	17.88	16.16	16.40	2,251,897	-1.07(-6.12%)
Nov 07, 2017	17.63	17.74	17.28	17.47	1,162,693	-0.13(-0.74%)
Nov 06, 2017	17.57	17.75	17.57	17.60	636,843	+0.11(+0.63%)
Nov 03, 2017	17.67	17.77	17.45	17.49	1,072,088	-0.21(-1.19%)
Nov 02, 2017	17.76	18.01	17.69	17.70	909,250	-0.03(-0.17%)