Darling International Inc (NY: DAR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	21.81	22.13	20.52	20.59	1,099,704	-1.81(-8.08%)
Apr 29, 2020	21.79	22.85	21.64	22.40	1,262,097	+1.34(+6.36%)
Apr 28, 2020	21.41	21.41	20.76	21.06	1,159,275	+0.28(+1.35%)
Apr 27, 2020	19.92	20.97	19.91	20.78	764,616	+1.01(+5.11%)
Apr 24, 2020	19.22	19.87	19.20	19.77	897,900	+0.70(+3.67%)
Apr 23, 2020	18.56	19.59	18.56	19.07	971,881	+0.50(+2.69%)
Apr 22, 2020	19.10	19.22	18.36	18.57	884,363	-0.04(-0.21%)
Apr 21, 2020	19.01	19.18	18.56	18.61	775,229	-1.10(-5.58%)
Apr 20, 2020	19.89	20.56	19.41	19.71	1,184,937	-0.64(-3.14%)
Apr 17, 2020	20.82	21.12	20.12	20.35	832,300	+0.20(+0.99%)
Apr 16, 2020	20.06	20.36	19.59	20.15	889,459	+0.06(+0.30%)
Apr 15, 2020	20.34	20.93	19.93	20.09	1,081,632	-1.42(-6.60%)
Apr 14, 2020	21.07	21.60	20.82	21.51	1,254,418	+0.96(+4.67%)
Apr 13, 2020	20.47	20.80	20.06	20.55	1,068,066	-0.11(-0.53%)
Apr 09, 2020	19.81	20.72	19.51	20.66	1,423,200	+1.25(+6.44%)
Apr 08, 2020	19.04	19.52	18.30	19.41	1,726,065	+0.72(+3.85%)
Apr 07, 2020	19.78	20.20	18.56	18.69	1,062,478	-0.18(-0.95%)
Apr 06, 2020	18.24	19.07	17.98	18.87	1,306,503	+1.45(+8.32%)
Apr 03, 2020	17.62	18.07	17.15	17.42	1,127,600	-0.35(-1.97%)
Apr 02, 2020	17.23	18.03	16.96	17.77	1,331,045	+0.53(+3.07%)
Apr 01, 2020	18.46	18.61	17.10	17.24	919,867	-1.93(-10.07%)
Mar 31, 2020	19.08	19.35	18.54	19.17	1,833,656	+0.14(+0.74%)
Mar 30, 2020	18.50	19.10	17.08	19.03	1,157,639	+0.53(+2.86%)
Mar 27, 2020	18.27	19.28	17.85	18.50	1,368,000	-0.50(-2.63%)
Mar 26, 2020	17.72	19.51	17.72	19.00	1,178,480	+1.28(+7.22%)
Mar 25, 2020	17.89	18.54	16.81	17.72	1,593,621	-0.01(-0.06%)
Mar 24, 2020	17.46	18.21	16.31	17.73	1,527,534	+1.48(+9.11%)
Mar 23, 2020	16.23	16.52	14.86	16.25	1,578,042	+1.08(+7.12%)
Mar 20, 2020	14.57	15.58	14.05	15.17	4,497,800	+0.68(+4.69%)
Mar 19, 2020	13.88	14.95	12.88	14.49	2,609,655	+0.46(+3.28%)
Mar 18, 2020	16.53	16.53	10.25	14.03	2,155,888	-3.53(-20.10%)
Mar 17, 2020	17.14	17.89	15.19	17.56	2,262,576	+0.65(+3.84%)
Mar 16, 2020	17.25	18.00	16.86	16.91	1,882,412	-2.32(-12.06%)
Mar 13, 2020	18.78	19.25	17.01	19.23	2,501,300	+1.44(+8.09%)
Mar 12, 2020	20.52	20.52	17.74	17.79	1,869,765	-4.21(-19.14%)
Mar 11, 2020	23.45	23.58	21.75	22.00	1,865,831	-2.17(-8.98%)
Mar 10, 2020	24.22	24.28	23.11	24.17	1,511,361	+0.69(+2.94%)
Mar 09, 2020	23.85	23.96	20.45	23.48	1,920,887	-1.50(-6.00%)
Mar 06, 2020	24.89	25.29	24.41	24.98	1,293,600	-0.85(-3.29%)
Mar 05, 2020	26.00	26.22	25.41	25.83	1,197,420	-0.77(-2.89%)
Mar 04, 2020	26.45	26.64	25.68	26.60	1,516,705	+0.61(+2.35%)
Mar 03, 2020	26.34	26.95	25.91	25.99	1,467,430	-0.37(-1.40%)
Mar 02, 2020	25.89	26.37	25.17	26.36	1,730,985	+0.66(+2.57%)
Feb 28, 2020	24.22	25.72	24.21	25.70	3,416,400	+0.69(+2.76%)
Feb 27, 2020	24.55	26.11	24.19	25.01	3,337,044	+0.00(+0.00%)
Feb 26, 2020	27.00	27.93	25.01	25.01	3,149,337	-1.44(-5.44%)
Feb 25, 2020	27.64	27.69	26.31	26.45	1,084,462	-1.18(-4.27%)
Feb 24, 2020	27.69	27.81	27.24	27.63	1,000,910	-0.73(-2.57%)
Feb 21, 2020	28.57	28.63	28.22	28.36	748,300	-0.28(-0.98%)
Feb 20, 2020	28.18	28.70	28.15	28.64	585,868	+0.26(+0.92%)
Feb 19, 2020	28.39	28.77	28.35	28.38	939,379	+0.05(+0.18%)
Feb 18, 2020	28.52	28.80	28.27	28.33	874,287	-0.36(-1.25%)
Feb 14, 2020	28.99	29.00	28.67	28.69	718,400	-0.19(-0.66%)
Feb 13, 2020	28.70	28.95	28.47	28.88	692,337	+0.01(+0.03%)
Feb 12, 2020	28.80	28.98	28.64	28.87	891,067	+0.33(+1.16%)
Feb 11, 2020	28.41	28.62	28.31	28.54	843,055	+0.36(+1.28%)
Feb 10, 2020	28.17	28.44	28.07	28.18	669,593	-0.02(-0.07%)
Feb 07, 2020	28.24	28.59	28.08	28.20	1,230,900	-0.12(-0.42%)
Feb 06, 2020	28.78	28.89	28.32	28.32	1,244,977	-0.44(-1.53%)
Feb 05, 2020	28.61	29.22	28.35	28.76	1,606,545	+0.51(+1.81%)
Feb 04, 2020	27.46	28.43	27.37	28.25	2,053,000	+1.11(+4.09%)