Darling International Inc (NY: DAR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Feb 03, 2020	27.34	27.64	26.73	27.14	31,166,068	+0.01(+0.04%)
Jan 31, 2020	27.73	27.98	27.01	27.13	2,340,000	-0.74(-2.66%)
Jan 30, 2020	28.21	28.31	27.31	27.87	5,243,910	-1.59(-5.40%)
Jan 29, 2020	29.02	29.57	28.92	29.46	1,064,365	+0.49(+1.69%)
Jan 28, 2020	28.79	29.16	28.79	28.97	673,763	+0.27(+0.94%)
Jan 27, 2020	28.37	29.13	28.37	28.70	969,640	-0.09(-0.31%)
Jan 24, 2020	29.15	29.15	28.69	28.79	861,000	-0.33(-1.13%)
Jan 23, 2020	28.61	29.25	28.54	29.12	1,054,418	+0.41(+1.43%)
Jan 22, 2020	28.99	28.99	28.42	28.71	851,829	-0.18(-0.62%)
Jan 21, 2020	29.09	29.31	28.84	28.89	1,220,666	-0.38(-1.30%)
Jan 17, 2020	29.35	29.50	29.20	29.27	1,512,500	+0.09(+0.31%)
Jan 16, 2020	28.72	29.21	28.66	29.18	1,308,978	+0.67(+2.35%)
Jan 15, 2020	28.56	29.02	28.41	28.51	1,179,953	-0.76(-2.60%)
Jan 14, 2020	28.98	29.36	28.75	29.27	1,084,923	+0.54(+1.88%)
Jan 13, 2020	28.38	28.75	28.30	28.73	731,241	+0.32(+1.13%)
Jan 10, 2020	28.54	28.68	28.37	28.41	580,000	-0.08(-0.28%)
Jan 09, 2020	28.65	28.83	28.42	28.49	1,036,637	-0.09(-0.31%)
Jan 08, 2020	28.72	28.82	28.56	28.58	629,376	-0.11(-0.38%)
Jan 07, 2020	28.96	29.03	28.67	28.69	945,888	-0.20(-0.69%)
Jan 06, 2020	28.60	28.96	28.57	28.89	1,311,195	-0.02(-0.07%)
Jan 03, 2020	28.39	28.98	28.25	28.91	1,580,000	+0.64(+2.26%)