Darling International Inc (NY: DAR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	17.38	17.49	17.12	17.14	609,025	-0.15(-0.87%)
Apr 27, 2018	17.41	17.54	17.26	17.29	697,386	-0.11(-0.63%)
Apr 26, 2018	17.21	17.69	17.12	17.40	852,120	+0.23(+1.34%)
Apr 25, 2018	17.09	17.47	17.09	17.17	1,348,170	+0.02(+0.12%)
Apr 24, 2018	17.35	17.36	17.00	17.15	496,516	-0.08(-0.46%)
Apr 23, 2018	17.25	17.34	17.11	17.23	690,700	-0.01(-0.06%)
Apr 20, 2018	17.35	17.65	17.19	17.24	1,060,425	-0.07(-0.40%)
Apr 19, 2018	17.31	17.44	17.04	17.31	707,288	-0.03(-0.17%)
Apr 18, 2018	17.07	17.45	17.07	17.34	1,380,349	+0.26(+1.52%)
Apr 17, 2018	17.21	17.21	16.88	17.08	1,247,183	-0.07(-0.41%)
Apr 16, 2018	17.02	17.24	16.96	17.15	1,401,725	+0.22(+1.30%)
Apr 13, 2018	17.36	17.36	16.91	16.93	913,867	-0.43(-2.48%)
Apr 12, 2018	17.37	17.44	17.19	17.36	459,054	+0.09(+0.52%)
Apr 11, 2018	17.14	17.35	17.05	17.27	428,482	+0.09(+0.52%)
Apr 10, 2018	17.23	17.26	16.94	17.18	852,204	+0.16(+0.94%)
Apr 09, 2018	17.15	17.34	16.99	17.02	821,649	-0.06(-0.35%)
Apr 06, 2018	17.26	17.50	17.03	17.08	669,122	-0.26(-1.50%)
Apr 05, 2018	17.44	17.44	17.18	17.34	609,889	+0.05(+0.29%)
Apr 04, 2018	16.95	17.34	16.95	17.29	779,436	+0.14(+0.82%)
Apr 03, 2018	16.97	17.20	16.88	17.15	846,815	+0.23(+1.36%)
Apr 02, 2018	17.25	17.36	16.77	16.92	869,971	-0.38(-2.20%)
Mar 29, 2018		17.30	17.30	17.30	0	+0.15(+0.87%)
Mar 28, 2018	17.14	17.21	17.02	17.15	675,357	+0.07(+0.41%)
Mar 27, 2018	17.55	17.55	17.04	17.08	675,956	-0.35(-2.01%)
Mar 26, 2018	17.28	17.45	17.09	17.43	926,199	+0.40(+2.35%)
Mar 23, 2018	17.37	17.54	17.03	17.03	881,860	-0.30(-1.73%)
Mar 22, 2018	17.62	17.76	17.32	17.33	790,043	-0.41(-2.31%)
Mar 21, 2018	17.75	17.85	17.65	17.74	422,645	-0.07(-0.39%)
Mar 20, 2018	17.87	17.93	17.68	17.81	678,934	+0.00(+0.00%)
Mar 19, 2018	17.93	17.95	17.61	17.81	610,751	-0.18(-1.00%)
Mar 16, 2018	17.81	18.00	17.72	17.99	1,765,878	+0.19(+1.07%)
Mar 15, 2018	18.19	18.19	17.66	17.80	702,428	-0.33(-1.82%)
Mar 14, 2018	18.15	18.32	18.06	18.13	721,603	+0.00(+0.00%)
Mar 13, 2018	18.55	18.69	18.07	18.13	725,017	-0.35(-1.89%)
Mar 12, 2018	18.49	18.70	18.35	18.48	755,444	+0.08(+0.43%)
Mar 09, 2018	18.66	18.69	18.38	18.40	735,787	-0.10(-0.54%)
Mar 08, 2018	18.54	18.60	18.39	18.50	620,163	+0.02(+0.11%)
Mar 07, 2018		18.50		18.48	825,985	+0.39(+2.16%)
Mar 06, 2018	18.10	18.24	17.84	18.09	1,013,375	+0.03(+0.17%)
Mar 05, 2018	17.76	18.38	17.76	18.06	1,018,497	+0.17(+0.95%)
Mar 02, 2018	17.44	17.93	17.43	17.89	1,270,481	+0.31(+1.76%)
Mar 01, 2018	17.58	17.74	16.89	17.58	2,196,426	-0.61(-3.35%)
Feb 28, 2018	18.15	19.00	18.02	18.19	1,676,816	+0.87(+5.02%)
Feb 27, 2018	17.57	17.67	17.32	17.32	1,115,642	-0.18(-1.03%)
Feb 26, 2018	17.45	17.57	17.22	17.50	1,049,625	+0.05(+0.29%)
Feb 23, 2018	17.23	17.60	17.15	17.45	1,091,423	+0.37(+2.17%)
Feb 22, 2018			17.04	17.08	1,409,577	-1.11(-6.10%)
Feb 21, 2018	18.18	18.54	18.17	18.19	827,205	+0.02(+0.11%)
Feb 20, 2018	18.21	18.47	18.08	18.17	945,223	-0.18(-0.98%)
Feb 16, 2018		18.35	18.35	18.35	0	+0.21(+1.16%)
Feb 15, 2018	18.14	18.15	17.90	18.14	781,361	+0.21(+1.17%)
Feb 14, 2018	17.61	18.00	17.57	17.93	858,320	+0.11(+0.62%)
Feb 13, 2018	17.68	17.93	17.62	17.82	1,171,790	-0.02(-0.11%)
Feb 12, 2018	17.99	17.99	17.32	17.84	1,753,187	-0.10(-0.56%)
Feb 09, 2018	17.71	18.11	17.41	17.94	1,702,266	+0.45(+2.57%)
Feb 08, 2018	18.07	18.09	17.49	17.49	748,388	-0.49(-2.73%)
Feb 07, 2018	17.92	17.98	17.81	17.98	854,761	+0.05(+0.28%)
Feb 06, 2018	17.19	18.06	16.69	17.93	1,525,227	+0.09(+0.50%)
Feb 05, 2018	18.37	18.56	17.72	17.84	864,221	-0.68(-3.67%)
Feb 02, 2018	18.69	18.75	18.51	18.52	1,059,280	-0.33(-1.75%)